Williams Companies Inc (WMB) Historical Stock Data
39.25 ↑0.47 (1.21%)
As of April 24, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, WMB is up 0.09% a day on average. There have been 15 days where Williams Companies Inc closed green and 15 days where WMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 38.65 | 39.25 | ↑$0.60 (1.55%) | 38.35 | 39.30 | 5.67M |
| 2024-04-23 | 38.58 | 38.78 | ↑$0.20 (0.52%) | 38.44 | 38.85 | 5.14M |
| 2024-04-22 | 38.55 | 38.66 | ↑$0.11 (0.29%) | 38.13 | 38.80 | 5.98M |
| 2024-04-19 | 37.74 | 38.51 | ↑$0.77 (2.04%) | 37.46 | 38.56 | 6.75M |
| 2024-04-18 | 37.39 | 37.58 | ↑$0.19 (0.51%) | 37.28 | 37.80 | 7.22M |
| 2024-04-17 | 37.83 | 37.68 | ↓$0.15 (-0.40%) | 37.43 | 37.93 | 5.99M |
| 2024-04-16 | 37.81 | 37.65 | ↓$0.16 (-0.42%) | 37.18 | 37.89 | 8.09M |
| 2024-04-15 | 38.43 | 37.84 | ↓$0.59 (-1.54%) | 37.71 | 38.44 | 7.81M |
| 2024-04-12 | 38.79 | 38.08 | ↓$0.71 (-1.83%) | 37.91 | 39.20 | 7.91M |
| 2024-04-11 | 38.98 | 38.60 | ↓$0.38 (-0.97%) | 38.23 | 38.99 | 8M |
| 2024-04-10 | 39.08 | 38.88 | ↓$0.20 (-0.51%) | 38.71 | 39.17 | 8.52M |
| 2024-04-09 | 39.02 | 39.24 | ↑$0.22 (0.56%) | 38.71 | 39.32 | 6.30M |
| 2024-04-08 | 39.33 | 38.95 | ↓$0.38 (-0.97%) | 38.94 | 39.42 | 5.94M |
| 2024-04-05 | 39.23 | 39.23 | ↑$0.00 (0.00%) | 38.61 | 39.33 | 5.38M |
| 2024-04-04 | 39.48 | 39.11 | ↓$0.37 (-0.94%) | 38.93 | 39.76 | 4.18M |
| 2024-04-03 | 39.40 | 39.35 | ↓$0.05 (-0.13%) | 39.19 | 39.48 | 8.99M |
| 2024-04-02 | 38.96 | 39.30 | ↑$0.34 (0.87%) | 38.88 | 39.30 | 5.83M |
| 2024-04-01 | 38.96 | 38.87 | ↓$0.09 (-0.23%) | 38.57 | 38.99 | 5.73M |
| 2024-03-28 | 38.73 | 38.97 | ↑$0.24 (0.62%) | 38.51 | 39.09 | 6.72M |
| 2024-03-27 | 38.19 | 38.54 | ↑$0.35 (0.92%) | 38.06 | 38.57 | 4.24M |
| 2024-03-26 | 38.21 | 38.09 | ↓$0.12 (-0.31%) | 37.98 | 38.35 | 5.54M |
| 2024-03-25 | 38.34 | 38.21 | ↓$0.13 (-0.34%) | 38.14 | 38.77 | 5.38M |
| 2024-03-22 | 38.47 | 38.25 | ↓$0.22 (-0.57%) | 38.23 | 38.59 | 6.50M |
| 2024-03-21 | 38.00 | 38.43 | ↑$0.43 (1.13%) | 37.93 | 38.76 | 12.24M |
| 2024-03-20 | 37.71 | 37.87 | ↑$0.16 (0.42%) | 37.60 | 37.93 | 4.50M |
| 2024-03-19 | 37.25 | 37.75 | ↑$0.50 (1.34%) | 37.17 | 37.82 | 3.84M |
| 2024-03-18 | 37.09 | 37.22 | ↑$0.13 (0.35%) | 36.84 | 37.24 | 4.34M |
| 2024-03-15 | 36.71 | 37.00 | ↑$0.29 (0.79%) | 36.71 | 37.23 | 9.86M |
| 2024-03-14 | 36.90 | 36.88 | ↓$0.02 (-0.05%) | 36.57 | 37.01 | 9.12M |
| 2024-03-13 | 36.98 | 36.94 | ↓$0.04 (-0.11%) | 36.83 | 37.36 | 7.87M |
Create an account or log in to view more rows.
$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
$WMB i'm out of slaps for the day
$WMB Here we go!!!
$WMB the trend is your friend
until the end.
$WMB just added more
$WMB lfg!!! So much movement ! Buy n hodl!