WMB

Williams Companies Historical Data

WMB Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 28.65 0.13 0.46% 28.55 28.81 28.38 10,535,606
Oct 21 2021 28.52 -0.64 -2.19% 29.06 29.11 28.36 11,106,961
Oct 20 2021 29.16 0.16 0.55% 28.96 29.18 28.87 6,224,804
Oct 19 2021 29.00 -0.29 -0.99% 29.15 29.20 28.90 7,524,487
Oct 18 2021 29.29 -0.26 -0.88% 29.74 29.89 29.22 11,909,152
Oct 15 2021 29.55 0.18 0.61% 29.61 29.75 29.43 9,713,648
Oct 14 2021 29.37 0.44 1.52% 29.32 29.46 29.14 6,498,549
Oct 13 2021 28.93 0.00 0.0% 28.70 29.01 28.60 7,151,648
Oct 12 2021 28.93 0.30 1.05% 28.54 29.02 28.45 10,308,473
Oct 11 2021 28.63 0.31 1.09% 28.80 29.02 28.54 13,622,776
Oct 08 2021 28.32 0.68 2.46% 27.92 28.35 27.81 8,616,748
Oct 07 2021 27.64 0.58 2.14% 27.12 27.715 27.03 10,614,816
Oct 06 2021 27.06 -0.22 -0.81% 27.05 27.21 26.77 9,208,607
Oct 05 2021 27.28 -0.06 -0.22% 27.65 27.72 27.09 11,115,779
Oct 04 2021 27.34 0.94 3.56% 26.76 27.98 26.64 18,168,724
Oct 01 2021 26.40 0.46 1.77% 26.03 26.49 25.885 5,004,999
Sep 30 2021 25.94 -0.33 -1.26% 26.41 26.41 25.89 11,115,209
Sep 29 2021 26.27 0.19 0.73% 26.11 26.41 25.885 7,010,876
Sep 28 2021 26.08 0.04 0.15% 26.34 26.61 25.95 10,525,574
Sep 27 2021 26.04 0.64 2.52% 25.76 26.12 25.74 8,817,800
Sep 24 2021 25.40 -0.07 -0.27% 25.41 25.59 25.33 5,089,529
Sep 23 2021 25.47 0.44 1.76% 25.05 25.61 25.04 5,305,557
Sep 22 2021 25.03 0.32 1.3% 24.90 25.235 24.90 5,551,967
Sep 21 2021 24.71 -0.26 -1.04% 25.22 25.26 24.70 7,819,382
Sep 20 2021 24.97 -0.31 -1.23% 24.91 25.05 24.62 12,338,719
Sep 17 2021 25.28 -0.13 -0.51% 25.33 25.63 25.24 15,800,464
Sep 16 2021 25.41 -0.39 -1.51% 25.80 25.815 25.40 9,266,681
Sep 15 2021 25.80 1.05 4.24% 24.99 25.81 24.96 13,533,640
Sep 14 2021 24.75 -0.06 -0.24% 24.93 25.03 24.6774 7,916,003
Sep 13 2021 24.81 0.53 2.18% 24.51 24.95 24.51 8,856,041
Sep 10 2021 24.28 0.14 0.58% 24.34 24.44 24.10 6,511,201
Sep 09 2021 24.14 -0.61 -2.46% 24.13 24.44 23.98 10,767,551
Sep 08 2021 24.75 0.13 0.53% 24.99 25.18 24.665 11,139,205
Sep 07 2021 24.62 -0.35 -1.4% 24.86 24.96 24.52 8,078,417
Sep 06 2021 24.97 0.00 +0.00% 25.04 25.14 24.795 0
Sep 03 2021 24.97 -0.14 -0.56% 25.04 25.14 24.795 6,011,974
Sep 02 2021 25.11 0.46 1.87% 24.77 25.17 24.76 7,834,164
Sep 01 2021 24.65 -0.04 -0.16% 24.69 24.77 24.53 6,822,066
Aug 31 2021 24.69 0.13 0.53% 24.50 24.835 24.44 12,842,361
Aug 30 2021 24.56 -0.05 -0.2% 24.67 24.88 24.55 5,092,590
Aug 27 2021 24.61 0.46 1.9% 24.30 24.84 24.29 8,319,277
Aug 26 2021 24.15 -0.44 -1.79% 24.49 24.56 24.14 6,883,899
Aug 25 2021 24.59 -0.05 -0.2% 24.65 24.82 24.40 5,495,998
Aug 24 2021 24.64 0.14 0.57% 24.68 24.71 24.445 6,017,961
Aug 23 2021 24.50 0.46 1.91% 24.44 24.58 24.2753 6,017,908
Aug 20 2021 24.04 0.15 0.63% 23.77 24.14 23.68 6,513,142
Aug 19 2021 23.89 -0.15 -0.62% 23.80 23.95 23.53 10,350,481
Aug 18 2021 24.04 -0.44 -1.8% 24.41 24.47 24.02 7,196,843
Aug 17 2021 24.48 -0.13 -0.53% 24.41 24.74 24.185 4,758,119
Aug 16 2021 24.61 -0.22 -0.89% 24.66 24.92 24.52 6,412,994
Aug 13 2021 24.83 -0.17 -0.68% 24.95 25.11 24.78 3,476,375
Aug 12 2021 25.00 0.02 0.08% 24.98 25.15 24.855 3,501,193
Aug 11 2021 24.98 0.00 0.0% 25.00 25.15 24.78 4,860,955
Aug 10 2021 24.98 0.22 0.89% 24.85 25.05 24.79 4,354,271
Aug 09 2021 24.76 -0.30 -1.2% 24.86 25.08 24.74 4,375,099
Aug 06 2021 25.06 -0.02 -0.08% 25.19 25.305 24.955 4,392,386
Aug 05 2021 25.08 0.19 0.76% 24.95 25.205 24.93 5,388,502
Aug 04 2021 24.89 -0.23 -0.92% 24.81 25.32 24.61 7,579,546
Aug 03 2021 25.12 0.18 0.72% 24.81 25.135 24.24 9,144,402
Aug 02 2021 24.94 -0.11 -0.44% 25.05 25.525 24.84 7,713,158
Jul 30 2021 25.05 -0.40 -1.57% 25.43 25.56 24.98 11,041,907
Jul 29 2021 25.45 0.15 0.59% 25.50 25.59 25.27 4,885,188
Jul 28 2021 25.30 0.03 0.12% 25.30 25.4753 24.87 6,177,945
Jul 27 2021 25.27 -0.32 -1.25% 25.37 25.40 25.095 5,851,674


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.