The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 44.84 | 45.30 | 44.13 | 44.26 | 44.26 | 4,602,600 |
| 05 Sept 2024 | 44.74 | 45.09 | 44.50 | 44.83 | 44.83 | 4,430,600 |
| 04 Sept 2024 | 45.37 | 45.43 | 44.10 | 44.45 | 44.45 | 7,726,700 |
| 03 Sept 2024 | 45.46 | 45.69 | 44.73 | 45.55 | 45.55 | 4,528,700 |
| 30 Aug 2024 | 45.29 | 45.81 | 45.21 | 45.77 | 45.77 | 7,265,100 |
| 29 Aug 2024 | 45.09 | 45.50 | 44.69 | 45.49 | 45.49 | 4,050,900 |
| 28 Aug 2024 | 45.31 | 45.47 | 44.65 | 44.93 | 44.93 | 3,495,500 |
| 27 Aug 2024 | 45.38 | 45.54 | 45.05 | 45.38 | 45.38 | 4,070,900 |
| 26 Aug 2024 | 45.54 | 45.79 | 45.31 | 45.49 | 45.49 | 3,214,500 |
| 23 Aug 2024 | 44.89 | 45.35 | 44.74 | 45.29 | 45.29 | 3,351,200 |
| 22 Aug 2024 | 44.50 | 44.89 | 44.46 | 44.67 | 44.67 | 2,959,500 |
| 21 Aug 2024 | 44.49 | 44.73 | 44.22 | 44.50 | 44.50 | 4,053,600 |
| 20 Aug 2024 | 44.92 | 45.06 | 43.96 | 44.32 | 44.32 | 4,247,300 |
| 19 Aug 2024 | 44.17 | 45.05 | 44.15 | 45.02 | 45.02 | 5,635,200 |
| 16 Aug 2024 | 43.74 | 44.26 | 43.69 | 44.13 | 44.13 | 6,779,300 |
| 15 Aug 2024 | 43.56 | 43.95 | 43.45 | 43.88 | 43.88 | 4,121,200 |
| 14 Aug 2024 | 43.12 | 43.49 | 42.82 | 43.39 | 43.39 | 4,215,700 |
| 13 Aug 2024 | 43.12 | 43.22 | 42.79 | 43.12 | 43.12 | 4,640,300 |
| 12 Aug 2024 | 43.21 | 43.53 | 43.07 | 43.31 | 43.31 | 5,210,100 |
| 09 Aug 2024 | 43.84 | 43.84 | 43.11 | 43.26 | 43.26 | 6,048,500 |
| 08 Aug 2024 | 43.21 | 43.94 | 43.08 | 43.86 | 43.86 | 5,601,600 |
| 07 Aug 2024 | 43.37 | 44.29 | 42.95 | 43.00 | 43.00 | 9,581,100 |
| 06 Aug 2024 | 41.75 | 43.29 | 41.26 | 42.83 | 42.83 | 9,960,300 |
| 05 Aug 2024 | 41.00 | 41.41 | 40.41 | 41.24 | 41.24 | 7,767,700 |
| 02 Aug 2024 | 42.96 | 43.05 | 41.68 | 42.20 | 42.20 | 5,833,900 |
| 01 Aug 2024 | 43.11 | 43.39 | 42.83 | 43.11 | 43.11 | 6,838,400 |
| 31 July 2024 | 43.35 | 43.49 | 42.74 | 42.94 | 42.94 | 8,295,900 |
| 30 July 2024 | 42.66 | 43.09 | 42.35 | 42.95 | 42.95 | 7,504,600 |
| 29 July 2024 | 42.64 | 43.04 | 42.48 | 42.93 | 42.93 | 5,811,900 |
| 26 July 2024 | 41.93 | 42.68 | 41.84 | 42.52 | 42.52 | 5,567,500 |
| 25 July 2024 | 42.49 | 42.56 | 41.70 | 41.82 | 41.82 | 7,779,200 |
| 24 July 2024 | 44.00 | 44.04 | 42.34 | 42.49 | 42.49 | 10,198,500 |
| 23 July 2024 | 44.60 | 44.79 | 44.02 | 44.08 | 44.08 | 8,738,200 |
| 22 July 2024 | 44.11 | 45.10 | 44.02 | 44.77 | 44.77 | 8,500,700 |
| 19 July 2024 | 43.64 | 44.18 | 43.29 | 44.00 | 44.00 | 8,859,200 |
| 18 July 2024 | 42.49 | 43.80 | 42.35 | 43.28 | 43.28 | 7,509,800 |
| 17 July 2024 | 42.49 | 42.92 | 42.43 | 42.65 | 42.65 | 6,105,700 |
| 16 July 2024 | 42.73 | 42.84 | 42.25 | 42.35 | 42.35 | 4,849,900 |
| 15 July 2024 | 43.36 | 43.36 | 42.51 | 42.56 | 42.56 | 5,491,100 |
| 12 July 2024 | 42.95 | 43.21 | 42.78 | 42.98 | 42.98 | 4,332,100 |
| 11 July 2024 | 42.45 | 42.75 | 42.30 | 42.67 | 42.67 | 3,021,900 |
| 10 July 2024 | 42.39 | 42.53 | 41.98 | 42.50 | 42.50 | 4,251,700 |
| 09 July 2024 | 42.21 | 42.70 | 42.09 | 42.39 | 42.39 | 3,906,700 |
| 08 July 2024 | 42.42 | 42.84 | 42.32 | 42.35 | 42.35 | 4,004,500 |
| 05 July 2024 | 42.68 | 42.83 | 42.26 | 42.48 | 42.48 | 3,182,200 |
| 03 July 2024 | 42.32 | 43.04 | 42.24 | 42.80 | 42.80 | 3,176,600 |
| 02 July 2024 | 42.58 | 42.61 | 42.08 | 42.30 | 42.30 | 4,386,200 |
| 01 July 2024 | 42.69 | 42.80 | 42.13 | 42.39 | 42.39 | 3,161,400 |
| 28 June 2024 | 42.45 | 42.60 | 41.87 | 42.50 | 42.50 | 8,506,800 |
| 27 June 2024 | 42.37 | 42.55 | 41.96 | 42.24 | 42.24 | 4,534,600 |
| 26 June 2024 | 42.80 | 42.89 | 42.14 | 42.29 | 42.29 | 4,933,200 |
| 25 June 2024 | 43.02 | 43.22 | 42.68 | 42.89 | 42.89 | 5,304,000 |
| 24 June 2024 | 42.04 | 43.19 | 42.02 | 43.11 | 43.11 | 7,541,900 |
| 21 June 2024 | 43.18 | 43.20 | 42.05 | 42.06 | 42.06 | 15,441,600 |
| 20 June 2024 | 41.99 | 42.60 | 41.68 | 42.40 | 42.40 | 8,130,700 |
| 18 June 2024 | 41.56 | 41.95 | 41.52 | 41.81 | 41.81 | 4,812,600 |
| 17 June 2024 | 41.09 | 41.56 | 40.92 | 41.26 | 41.26 | 5,588,800 |
| 14 June 2024 | 41.38 | 41.48 | 41.02 | 41.17 | 41.17 | 3,602,100 |
| 13 June 2024 | 41.44 | 41.67 | 41.24 | 41.52 | 41.52 | 5,157,300 |
| 12 June 2024 | 41.70 | 41.78 | 41.32 | 41.55 | 41.55 | 6,120,900 |
| 11 June 2024 | 41.24 | 41.45 | 40.96 | 41.37 | 41.37 | 4,131,900 |
| 10 June 2024 | 41.10 | 41.67 | 40.93 | 41.46 | 41.46 | 7,248,100 |
| 07 June 2024 | 40.76 | 41.08 | 40.59 | 40.70 | 40.70 | 6,157,200 |
| 07 June 2024 | 0.475 Dividend | |||||
| 06 June 2024 | 41.44 | 41.60 | 41.08 | 41.42 | 40.94 | 4,894,600 |
| 05 June 2024 | 41.39 | 41.65 | 41.00 | 41.58 | 41.10 | 4,827,100 |
| 04 June 2024 | 40.92 | 41.40 | 40.59 | 41.32 | 40.85 | 6,443,300 |
| 03 June 2024 | 41.46 | 41.50 | 40.71 | 40.98 | 40.51 | 7,033,400 |
| 31 May 2024 | 40.68 | 41.56 | 40.41 | 41.51 | 41.03 | 9,789,500 |
| 30 May 2024 | 40.17 | 40.65 | 40.11 | 40.64 | 40.17 | 3,774,500 |
| 29 May 2024 | 40.56 | 40.59 | 40.06 | 40.10 | 39.64 | 3,977,700 |
| 28 May 2024 | 40.17 | 40.76 | 40.10 | 40.67 | 40.20 | 5,163,000 |
| 24 May 2024 | 40.30 | 40.40 | 39.88 | 40.13 | 39.67 | 4,226,000 |
| 23 May 2024 | 40.73 | 40.88 | 40.02 | 40.11 | 39.65 | 5,879,900 |
| 22 May 2024 | 41.57 | 41.64 | 40.56 | 40.72 | 40.25 | 6,253,600 |
| 21 May 2024 | 41.53 | 41.89 | 41.37 | 41.78 | 41.30 | 4,967,800 |
| 20 May 2024 | 41.31 | 41.53 | 41.23 | 41.44 | 40.96 | 4,991,700 |
| 17 May 2024 | 41.12 | 41.35 | 40.78 | 41.27 | 40.80 | 6,116,900 |
| 16 May 2024 | 40.36 | 41.12 | 40.36 | 40.95 | 40.48 | 7,362,500 |
| 15 May 2024 | 40.47 | 40.71 | 40.26 | 40.47 | 40.01 | 7,829,800 |
| 14 May 2024 | 39.66 | 40.40 | 39.64 | 40.36 | 39.90 | 5,973,400 |
| 13 May 2024 | 39.74 | 39.88 | 39.57 | 39.66 | 39.21 | 5,889,700 |
| 10 May 2024 | 39.63 | 39.79 | 39.34 | 39.64 | 39.19 | 4,673,700 |
| 09 May 2024 | 39.47 | 39.71 | 39.37 | 39.58 | 39.13 | 6,390,100 |
| 08 May 2024 | 38.90 | 39.42 | 38.76 | 39.32 | 38.87 | 6,449,400 |
| 07 May 2024 | 39.64 | 39.99 | 38.89 | 39.11 | 38.66 | 8,726,200 |
| 06 May 2024 | 38.72 | 39.10 | 38.63 | 39.06 | 38.61 | 6,769,100 |
| 03 May 2024 | 38.67 | 38.89 | 38.42 | 38.67 | 38.23 | 4,420,800 |
| 02 May 2024 | 38.10 | 38.89 | 38.01 | 38.54 | 38.10 | 5,948,900 |
| 01 May 2024 | 38.33 | 38.51 | 37.69 | 37.89 | 37.46 | 7,780,300 |
| 30 Apr 2024 | 39.16 | 39.16 | 38.34 | 38.36 | 37.92 | 7,907,200 |
| 29 Apr 2024 | 39.41 | 39.56 | 39.02 | 39.21 | 38.76 | 5,019,600 |
| 26 Apr 2024 | 39.36 | 39.36 | 38.92 | 39.26 | 38.81 | 5,723,200 |
| 25 Apr 2024 | 39.27 | 39.52 | 38.99 | 39.45 | 39.00 | 3,903,300 |
| 24 Apr 2024 | 38.65 | 39.30 | 38.33 | 39.25 | 38.80 | 5,667,700 |
| 23 Apr 2024 | 38.58 | 38.85 | 38.44 | 38.78 | 38.34 | 5,142,600 |
| 22 Apr 2024 | 38.55 | 38.80 | 38.10 | 38.66 | 38.22 | 5,977,300 |
| 19 Apr 2024 | 37.74 | 38.56 | 37.46 | 38.51 | 38.07 | 6,745,900 |
| 18 Apr 2024 | 37.39 | 37.80 | 37.27 | 37.58 | 37.15 | 7,216,400 |
| 17 Apr 2024 | 37.83 | 37.93 | 37.43 | 37.68 | 37.25 | 6,399,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.