NYSE:WMB
Williams Companies Stock Price (Quote)
$39.06
+0.390 (+1.01%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 WMB stock ended at $39.06. This is 1.01% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.20% from a day low at $38.63 to a day high of $39.10. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $38.72 | $39.10 | $38.63 | $39.06 | 6 535 124 |
| May 03, 2024 | $38.67 | $38.89 | $38.43 | $38.67 | 4 206 992 |
| May 02, 2024 | $38.10 | $38.89 | $38.01 | $38.54 | 5 843 654 |
| May 01, 2024 | $38.33 | $38.50 | $37.69 | $37.89 | 6 496 211 |
| Apr 30, 2024 | $39.16 | $39.16 | $38.34 | $38.36 | 6 841 578 |
| Apr 29, 2024 | $39.41 | $39.56 | $39.02 | $39.21 | 4 888 437 |
| Apr 26, 2024 | $39.36 | $39.36 | $38.92 | $39.26 | 5 568 162 |
| Apr 25, 2024 | $39.27 | $39.52 | $39.00 | $39.45 | 3 758 984 |
| Apr 24, 2024 | $38.65 | $39.30 | $38.33 | $39.25 | 5 506 232 |
| Apr 23, 2024 | $38.58 | $38.85 | $38.44 | $38.78 | 5 142 444 |
| Apr 22, 2024 | $38.55 | $38.80 | $38.10 | $38.66 | 5 785 958 |
| Apr 19, 2024 | $37.74 | $38.56 | $37.46 | $38.51 | 5 424 943 |
| Apr 18, 2024 | $37.39 | $37.80 | $37.28 | $37.58 | 6 404 278 |
| Apr 17, 2024 | $37.83 | $37.93 | $37.43 | $37.68 | 5 987 529 |
| Apr 16, 2024 | $37.81 | $37.89 | $37.18 | $37.65 | 7 916 814 |
| Apr 15, 2024 | $38.43 | $38.44 | $37.71 | $37.84 | 6 545 742 |
| Apr 12, 2024 | $38.79 | $39.20 | $37.91 | $38.08 | 7 438 336 |
| Apr 11, 2024 | $38.98 | $38.99 | $38.23 | $38.60 | 7 999 765 |
| Apr 10, 2024 | $39.08 | $39.17 | $38.71 | $38.88 | 7 893 126 |
| Apr 09, 2024 | $39.02 | $39.32 | $38.71 | $39.24 | 6 304 956 |
| Apr 08, 2024 | $39.33 | $39.42 | $38.94 | $38.95 | 4 641 157 |
| Apr 05, 2024 | $39.23 | $39.33 | $38.61 | $39.23 | 4 619 510 |
| Apr 04, 2024 | $39.48 | $39.76 | $38.93 | $39.11 | 4 181 536 |
| Apr 03, 2024 | $39.40 | $39.48 | $39.19 | $39.35 | 5 367 668 |
| Apr 02, 2024 | $38.96 | $39.30 | $38.88 | $39.30 | 5 606 688 |
