Williams Cos Inc (W1MB34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.65 | -1.72256097561 | 328 | 328.4 | 321.28 | 5 | 327.04888889 | DR |
| 4 | -19.69 | -5.75663665068 | 342.04 | 362 | 315.8 | 15 | 321.02594118 | DR |
| 12 | -23.6 | -6.82179505709 | 345.95 | 362 | 315.8 | 26 | 335.82276983 | DR |
| 26 | 83.07 | 34.7166499498 | 239.28 | 362 | 236.5 | 16 | 318.23107558 | DR |
| 52 | 153.25 | 90.6268480189 | 169.1 | 362 | 169.1 | 13 | 281.65798013 | DR |
| 156 | 169.66 | 111.114021874 | 152.69 | 362 | 135.01 | 28 | 199.79936837 | DR |
| 260 | 238.26 | 283.339279344 | 84.09 | 362 | 54.21 | 98 | 109.08212768 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 322.35 | -2.37 | -0.73 | 321.27999 | 325 | 321.27999 | 107 |
| 1738877340 | 324.72 | 1.92 | 0.59 | 323.06 | 326.37 | 323 | 4 |
| 1738791000 | 322.8 | 0 | 0.00 | 322.8 | 322.8 | 322.8 | 0 |
| 1738704600 | 322.8 | -5.6 | -1.71 | 322.8 | 322.8 | 322.8 | 1 |
| 1738618200 | 328.39999 | 0.4 | 0.12 | 323.01 | 328.39999 | 323.01 | 3 |
| 1738358940 | 328 | 9.21 | 2.89 | 328 | 328 | 328 | 10 |
| 1738272540 | 318.79 | 0 | 0.00 | 318.79 | 318.79 | 318.79 | 0 |
| 1738186140 | 318.79 | 0 | 0.00 | 318.79 | 318.79 | 318.79 | 0 |
| 1738099740 | 318.79 | 0.89 | 0.28 | 322.29 | 322.29 | 318.79 | 37 |
| 1738013340 | 317.89999 | -32.28 | -9.22 | 344.05 | 344.05 | 315.8 | 105 |
| 1737754200 | 350.18 | -2.44 | -0.69 | 350.18 | 350.18 | 350.18 | 3 |
| 1737667740 | 352.62 | -9.38 | -2.59 | 352.62 | 352.62 | 352.62 | 1 |
| 1737581400 | 362 | 0 | 0.00 | 362 | 362 | 362 | 0 |
| 1737495000 | 362 | 22.45 | 6.61 | 362 | 362 | 362 | 1 |
| 1737408540 | 339.55 | 0 | 0.00 | 339.55 | 339.55 | 339.55 | 0 |
| 1737149340 | 339.55 | 0 | 0.00 | 339.55 | 339.55 | 339.55 | 0 |
| 1737062940 | 339.55 | 0 | 0.00 | 339.55 | 339.55 | 339.55 | 0 |
| 1736976540 | 339.55 | 0 | 0.00 | 339.55 | 339.55 | 339.55 | 0 |
| 1736890140 | 339.55 | 0 | 0.00 | 339.55 | 339.55 | 339.55 | 0 |
| 1736803740 | 339.55 | 0 | 0.00 | 339.55 | 339.55 | 339.55 | 0 |
| 1736544540 | 339.55 | 2.34 | 0.69 | 342.04 | 342.04 | 339.55 | 2 |
| 1736458200 | 337.21 | 0 | 0.00 | 337.21 | 337.21 | 337.21 | 0 |
| 1736371800 | 337.21 | 0 | 0.00 | 337.21 | 337.21 | 337.21 | 0 |
| 1736285400 | 337.21 | -5.09 | -1.49 | 337.21 | 337.21 | 337.21 | 1 |
| 1736198940 | 342.3 | -8.92 | -2.54 | 342.3 | 342.3 | 342.3 | 1 |
| 1735939740 | 351.22 | 14.29 | 4.24 | 349.75 | 351.22 | 349.75 | 101 |
| 1735853400 | 336.93 | 0 | 0.00 | 336.93 | 336.93 | 336.93 | 0 |
| 1735594200 | 336.93 | 2.64 | 0.79 | 336.93 | 336.93 | 336.93 | 1 |
| 1735334940 | 334.29 | 2.84 | 0.86 | 334.29 | 334.29 | 334.29 | 2 |
| 1735248540 | 331.45 | -0.53 | -0.16 | 331.45 | 331.45 | 331.45 | 1 |
| 1734989340 | 331.98 | 6.86 | 2.11 | 331.98 | 331.98 | 331.98 | 14 |
| 1734730200 | 325.12 | -2.88 | -0.88 | 325.12 | 325.12 | 325.12 | 1 |
| 1734643740 | 328 | 0 | 0.00 | 328 | 328 | 328 | 0 |
| 1734557340 | 328 | 0 | 0.00 | 328 | 328 | 328 | 0 |
| 1734470940 | 328 | -0.35 | -0.11 | 328 | 328 | 328 | 5 |
| 1734384540 | 328.35 | 0 | 0.00 | 328.35 | 328.35 | 328.35 | 0 |
| 1734125340 | 328.35 | 0 | 0.00 | 328.35 | 328.35 | 328.35 | 0 |
| 1734038940 | 328.35 | 0 | 0.00 | 328.35 | 328.35 | 328.35 | 0 |
| 1733952540 | 328.35 | 0 | 0.00 | 328.35 | 328.35 | 328.35 | 0 |
| 1733866140 | 328.35 | -17.77 | -5.13 | 334.04 | 334.04 | 328.35 | 11 |
| 1733779800 | 346.12 | 0 | 0.00 | 346.12 | 346.12 | 346.12 | 0 |
| 1733520600 | 346.12 | 0.59 | 0.17 | 343.74 | 346.12 | 343.74 | 4 |
| 1733434200 | 345.53 | 2.13 | 0.62 | 339.66 | 345.53 | 339.66 | 26 |
| 1733347740 | 343.4 | 0 | 0.00 | 343.4 | 343.4 | 343.4 | 0 |
| 1733261340 | 343.4 | -0.4 | -0.12 | 341.02 | 343.4 | 341.02 | 2 |
| 1733174940 | 343.8 | -0.48 | -0.14 | 343.8 | 343.8 | 343.8 | 2 |
| 1732915800 | 344.28 | 0 | 0.00 | 344.28 | 344.28 | 344.28 | 0 |
| 1732829400 | 344.28 | 2.92 | 0.86 | 344.28 | 344.28 | 344.28 | 3 |
| 1732743000 | 341.36 | 5.54 | 1.65 | 344.08 | 344.08 | 341.36 | 102 |
| 1732656540 | 335.82 | 0 | 0.00 | 335.82 | 335.82 | 335.82 | 0 |
| 1732570140 | 335.82 | -10.78 | -3.11 | 335.82 | 335.82 | 335.82 | 300 |
| 1732310940 | 346.6 | 0.65 | 0.19 | 346.6 | 346.6 | 346.6 | 12 |
| 1732224600 | 345.95 | 24.02 | 7.46 | 345.95 | 345.95 | 345.95 | 10 |
| 1732051800 | 321.93 | 0 | 0.00 | 321.93 | 321.93 | 321.93 | 0 |
| 1731965400 | 321.93 | 0 | 0.00 | 321.93 | 321.93 | 321.93 | 0 |
| 1731619800 | 321.93 | -6.37 | -1.94 | 321.93 | 321.93 | 321.93 | 1 |
| 1731533400 | 328.3 | 14.57 | 4.64 | 328.3 | 328.3 | 328.3 | 5 |
| 1731416400 | 313.73 | 0 | 0.00 | 313.73 | 313.73 | 313.73 | 0 |
| 1731330000 | 313.73 | 0 | 0.00 | 313.73 | 313.73 | 313.73 | 0 |
| 1731070800 | 313.73 | 0 | 0.00 | 313.73 | 313.73 | 313.73 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
