WMB

Williams Companies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Williams Companies Inc WMB NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.54 -1.97% 26.93 19:59:15
Open Price Low Price High Price Close Price Prev Close
27.46 26.485 27.53 26.93 27.47
more quote information »

WMB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week28.0028.0826.48527.656,340,922-1.07-3.82%
1 Month25.9828.3525.8327.187,040,9040.953.66%
3 Months23.4028.3522.9725.317,439,2723.5315.09%
6 Months22.0028.3519.8523.608,336,8064.9322.41%
1 Year19.4328.3518.0421.788,756,0387.5038.6%
3 Years26.6932.228.4122.699,471,3260.240.9%
5 Years22.3033.678.4124.398,322,0824.6320.76%

WMB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2021 26.93 -0.54 -1.97% 27.46 27.53 26.485 7,706,603
Jun 16 2021 27.47 -0.28 -1.01% 27.72 27.88 27.38 6,889,687
Jun 15 2021 27.75 0.23 0.84% 27.73 27.885 27.48 5,052,869
Jun 14 2021 27.52 -0.27 -0.97% 27.83 27.95 27.31 5,690,652
Jun 11 2021 27.79 0.08 0.29% 27.69 27.90 27.64 7,263,378
Jun 10 2021 27.71 -0.42 -1.49% 28.00 28.08 27.46 6,808,024
Jun 09 2021 28.13 -0.04 -0.14% 28.17 28.31 28.07 8,196,671
Jun 08 2021 28.17 -0.06 -0.21% 28.19 28.318 27.88 7,256,567
Jun 07 2021 28.23 0.28 1.0% 27.86 28.35 27.86 7,757,948
Jun 04 2021 27.95 0.33 1.19% 27.74 28.00 27.42 7,807,061
Jun 03 2021 27.62 0.33 1.21% 27.22 27.81 27.0967 9,026,708
Jun 02 2021 27.29 0.40 1.49% 27.04 27.435 26.875 6,024,113
Jun 01 2021 26.89 0.55 2.09% 26.72 27.00 26.615 7,937,230
May 28 2021 26.34 0.04 0.15% 26.33 26.43 26.15 5,670,438
May 27 2021 26.30 0.28 1.08% 26.07 26.33 26.06 8,198,629
May 26 2021 26.02 0.08 0.31% 25.94 26.18 25.83 6,361,463
May 25 2021 25.94 -0.57 -2.15% 26.53 26.56 25.90 10,240,213
May 24 2021 26.51 0.12 0.45% 26.56 26.59 26.315 5,355,577
May 21 2021 26.39 0.05 0.19% 26.51 26.68 26.34 5,021,422
May 20 2021 26.34 0.31 1.19% 25.98 26.47 25.87 7,218,533
May 19 2021 26.03 -0.30 -1.14% 25.98 26.19 25.6309 6,998,092
May 18 2021 26.33 -0.20 -0.75% 26.50 26.725 26.23 8,559,991
See More Historical Prices »


Your Recent History
NYSE
WMB
Williams C..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.