Williams Companies Inc (WMB) Historical Stock Data
53.49 ↑0.92 (1.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WMB is down -0.25% a day on average. There have been 13 days where Williams Companies Inc closed green and 17 days where WMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 52.48 | 53.49 | ↑$1.01 (1.92%) | 52.36 | 53.66 | 16.72M |
| 2024-12-19 | 52.71 | 52.57 | ↓$0.14 (-0.27%) | 51.89 | 52.98 | 8.37M |
| 2024-12-18 | 53.47 | 52.01 | ↓$1.46 (-2.73%) | 51.94 | 53.81 | 8.78M |
| 2024-12-17 | 53.64 | 53.69 | ↑$0.05 (0.09%) | 52.80 | 53.81 | 7.40M |
| 2024-12-16 | 54.40 | 53.97 | ↓$0.43 (-0.79%) | 53.70 | 54.40 | 7.35M |
| 2024-12-13 | 54.88 | 54.43 | ↓$0.45 (-0.82%) | 54.14 | 54.88 | 6.68M |
| 2024-12-12 | 55.69 | 55.19 | ↓$0.50 (-0.90%) | 54.88 | 55.73 | 8.15M |
| 2024-12-11 | 54.82 | 55.39 | ↑$0.57 (1.04%) | 54.61 | 56.06 | 7.84M |
| 2024-12-10 | 55.26 | 54.55 | ↓$0.71 (-1.28%) | 54.40 | 55.56 | 8.27M |
| 2024-12-09 | 56.92 | 54.67 | ↓$2.25 (-3.95%) | 54.56 | 56.98 | 8.36M |
| 2024-12-06 | 57.05 | 56.85 | ↓$0.20 (-0.35%) | 56.47 | 57.41 | 8.22M |
| 2024-12-05 | 56.34 | 57.16 | ↑$0.82 (1.46%) | 56.34 | 57.80 | 7.33M |
| 2024-12-04 | 56.44 | 56.30 | ↓$0.14 (-0.25%) | 55.52 | 56.58 | 7.57M |
| 2024-12-03 | 56.70 | 56.60 | ↓$0.10 (-0.18%) | 56.20 | 56.90 | 4.72M |
| 2024-12-02 | 58.60 | 56.45 | ↓$2.15 (-3.67%) | 56.29 | 58.65 | 7.89M |
| 2024-11-29 | 58.35 | 58.52 | ↑$0.17 (0.29%) | 58.29 | 58.89 | 3.64M |
| 2024-11-27 | 58.03 | 58.14 | ↑$0.11 (0.19%) | 57.84 | 58.33 | 5.55M |
| 2024-11-26 | 58.33 | 58.37 | ↑$0.04 (0.07%) | 58.01 | 58.67 | 7.35M |
| 2024-11-25 | 59.81 | 58.19 | ↓$1.62 (-2.71%) | 56.94 | 59.90 | 14.30M |
| 2024-11-22 | 59.76 | 59.65 | ↓$0.11 (-0.18%) | 59.52 | 60.35 | 5.72M |
| 2024-11-21 | 58.70 | 59.74 | ↑$1.04 (1.77%) | 58.52 | 60.05 | 5.40M |
| 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 |
Create an account or log in to view more rows.
$WMB News Plz.....
$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!