Williams Companies Inc (WMB) Historical Stock Data
58.70 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WMB is up 0.40% a day on average. There have been 21 days where Williams Companies Inc closed green and 9 days where WMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 58.80 | 58.70 | ↓$0.10 (-0.17%) | 58.36 | 59.17 | 6.89M |
| 2024-11-19 | 57.64 | 58.60 | ↑$0.96 (1.67%) | 57.56 | 58.70 | 6.49M |
| 2024-11-18 | 56.91 | 57.86 | ↑$0.95 (1.67%) | 56.67 | 58.11 | 6.86M |
| 2024-11-15 | 55.53 | 56.55 | ↑$1.02 (1.84%) | 55.20 | 56.69 | 5.88M |
| 2024-11-14 | 55.73 | 55.58 | ↓$0.15 (-0.27%) | 55.35 | 56.12 | 5.98M |
| 2024-11-13 | 57.04 | 55.60 | ↓$1.44 (-2.52%) | 55.42 | 57.10 | 4.33M |
| 2024-11-12 | 57.02 | 56.74 | ↓$0.28 (-0.49%) | 56.16 | 57.22 | 4.86M |
| 2024-11-11 | 56.69 | 56.90 | ↑$0.21 (0.37%) | 56.56 | 57.33 | 6.05M |
| 2024-11-08 | 55.39 | 56.31 | ↑$0.92 (1.66%) | 55.39 | 56.80 | 5.10M |
| 2024-11-07 | 54.57 | 55.44 | ↑$0.87 (1.59%) | 54.36 | 55.75 | 4.32M |
| 2024-11-06 | 54.97 | 55.33 | ↑$0.36 (0.65%) | 54.32 | 55.79 | 8.17M |
| 2024-11-05 | 52.50 | 53.05 | ↑$0.55 (1.05%) | 52.34 | 53.30 | 5.66M |
| 2024-11-04 | 51.63 | 52.14 | ↑$0.51 (0.99%) | 51.49 | 52.18 | 6.72M |
| 2024-11-01 | 52.71 | 51.56 | ↓$1.15 (-2.18%) | 51.50 | 52.84 | 5.64M |
| 2024-10-31 | 52.36 | 52.37 | ↑$0.01 (0.02%) | 52.21 | 52.71 | 3.66M |
| 2024-10-30 | 51.92 | 52.49 | ↑$0.57 (1.10%) | 51.76 | 52.73 | 5.52M |
| 2024-10-29 | 52.24 | 51.84 | ↓$0.40 (-0.77%) | 51.46 | 52.29 | 7.79M |
| 2024-10-28 | 52.00 | 52.29 | ↑$0.29 (0.56%) | 51.89 | 52.56 | 5.03M |
| 2024-10-25 | 52.81 | 52.50 | ↓$0.31 (-0.59%) | 52.21 | 52.85 | 5.51M |
| 2024-10-24 | 52.56 | 52.62 | ↑$0.06 (0.11%) | 52.12 | 52.75 | 4.05M |
| 2024-10-23 | 52.17 | 52.25 | ↑$0.08 (0.15%) | 52.04 | 52.74 | 5.87M |
| 2024-10-22 | 52.06 | 52.30 | ↑$0.24 (0.46%) | 51.99 | 52.59 | 4.28M |
| 2024-10-21 | 52.41 | 52.00 | ↓$0.41 (-0.78%) | 51.69 | 52.82 | 4.31M |
| 2024-10-18 | 51.69 | 52.36 | ↑$0.67 (1.30%) | 51.35 | 52.44 | 4.05M |
| 2024-10-17 | 51.50 | 51.54 | ↑$0.04 (0.08%) | 51.42 | 52.17 | 4.47M |
| 2024-10-16 | 51.00 | 51.37 | ↑$0.37 (0.73%) | 50.81 | 51.63 | 4.06M |
| 2024-10-15 | 50.45 | 50.90 | ↑$0.45 (0.89%) | 50.29 | 51.05 | 5.43M |
| 2024-10-14 | 50.39 | 51.02 | ↑$0.63 (1.25%) | 50.31 | 51.19 | 5.17M |
| 2024-10-11 | 49.51 | 50.48 | ↑$0.97 (1.96%) | 49.30 | 50.53 | 9.25M |
| 2024-10-10 | 49.63 | 49.47 | ↓$0.16 (-0.32%) | 49.17 | 49.69 | 4.40M |
Create an account or log in to view more rows.
$WMB who loaded up??
$WMB headed back to all time highs shortly
$WMB Good morning gang!
$WMB hello
please hold.
$WMB Bull flag forming?
$WMB Silly Bears tricks are for kids
$WMB I warned everyone this company sucks
$WMB we want higher!!!
$WMB lfg!!! So much movement ! Buy n hodl!
$WMB cup and handle dont play