NYSE:WMB
Williams Companies Stock Price (Quote)
$41.51
+0.87 (+2.14%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $37.69 | $41.89 | Friday, 31st May 2024 WMB stock ended at $41.51. This is 2.14% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.85% from a day low at $40.41 to a day high of $41.56. |
90 days | $35.75 | $41.89 | |
52 weeks | $29.37 | $41.89 |
Historical Williams Companies Inc (The) prices
Date | Open | High | Low | Close | Volume |
Mar 22, 2023 | $29.20 | $29.35 | $28.62 | $28.64 | 6 225 357 |
Mar 21, 2023 | $29.22 | $29.30 | $28.82 | $29.18 | 7 843 361 |
Mar 20, 2023 | $28.43 | $29.16 | $28.36 | $28.89 | 6 859 082 |
Mar 17, 2023 | $28.71 | $28.75 | $28.15 | $28.30 | 13 148 965 |
Mar 16, 2023 | $28.35 | $28.90 | $28.06 | $28.82 | 10 961 862 |
Mar 15, 2023 | $28.44 | $29.15 | $28.27 | $28.78 | 11 416 538 |
Mar 14, 2023 | $29.18 | $29.68 | $28.78 | $29.25 | 9 675 779 |
Mar 13, 2023 | $28.51 | $29.36 | $28.17 | $29.01 | 11 854 093 |
Mar 10, 2023 | $29.46 | $29.57 | $28.70 | $28.90 | 9 033 053 |
Mar 09, 2023 | $30.60 | $30.76 | $29.86 | $29.89 | 8 238 153 |
Mar 08, 2023 | $30.37 | $30.59 | $30.11 | $30.37 | 6 766 139 |
Mar 07, 2023 | $30.62 | $30.68 | $30.22 | $30.37 | 5 534 662 |
Mar 06, 2023 | $30.81 | $31.02 | $30.63 | $30.70 | 5 722 605 |
Mar 03, 2023 | $30.28 | $31.07 | $30.22 | $30.97 | 5 649 256 |
Mar 02, 2023 | $29.90 | $30.50 | $29.82 | $30.42 | 5 479 260 |
Mar 01, 2023 | $30.06 | $30.19 | $29.78 | $29.94 | 7 365 959 |
Feb 28, 2023 | $30.78 | $30.80 | $30.09 | $30.10 | 8 315 819 |
Feb 27, 2023 | $31.05 | $31.23 | $30.63 | $30.70 | 7 789 403 |
Feb 24, 2023 | $30.76 | $31.20 | $30.66 | $31.18 | 5 425 059 |
Feb 23, 2023 | $31.18 | $31.31 | $30.81 | $31.05 | 5 819 972 |
Feb 22, 2023 | $30.88 | $31.26 | $30.52 | $30.91 | 8 292 247 |
Feb 21, 2023 | $31.13 | $31.26 | $30.47 | $30.79 | 9 591 104 |
Feb 17, 2023 | $31.73 | $31.85 | $31.18 | $31.26 | 11 868 821 |
Feb 16, 2023 | $31.97 | $32.41 | $31.93 | $32.09 | 6 284 955 |
Feb 15, 2023 | $31.72 | $32.12 | $31.57 | $32.10 | 6 882 605 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use WMB stock historical prices to predict future price movements?
Trend Analysis: Examine the WMB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the WMB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.