TipRanks
Go Ultimate55% OFF

Williams Co (WMB) Historical Prices

DE:WMB historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202667.1067.1066.8266.8266.82-0.65%00.00
Oct 29, 202667.0267.3867.0267.2667.26+0.21%00.00
Oct 28, 202666.3667.1266.3667.1267.12+1.57%1,21211.45
Oct 27, 202664.3666.0864.3666.0866.08+2.86%00.00
Oct 26, 202664.1264.2464.0664.2464.24-0.22%00.00
Oct 23, 202663.0864.3863.0864.3864.38+4.01%930.87
Oct 22, 202665.0465.2861.9061.9061.90-4.24%00.00
Oct 21, 202662.4464.6462.4464.6464.64+2.90%00.00
Oct 20, 202662.9062.9862.4462.8262.82-0.73%500.41
Oct 19, 202663.4863.4863.2663.2863.28+2.26%00.00
Oct 16, 202661.7662.4461.7661.8861.88-0.87%290.22
Oct 15, 202665.4865.4862.4262.4262.42-5.74%00.00
Oct 14, 202666.5867.1466.2266.2266.22+0.24%1321.01
Oct 13, 202666.5066.6666.0666.0666.06+0.06%590.45
Oct 12, 202664.9466.0264.9466.0266.02+1.23%00.00
Oct 09, 202664.3465.5864.2065.2265.22+0.68%3422.73
Oct 08, 202663.8464.7863.0264.7864.78+2.11%3703.07
Oct 07, 202664.4864.6463.4463.4463.44-0.72%1,09910.43
Oct 06, 202663.2663.9063.2063.9063.90+0.13%00.00
Oct 05, 202662.8663.8262.8663.8263.82+2.47%850.75
Oct 02, 202661.3062.2861.3062.2862.28+2.10%00.00
Oct 01, 202660.3661.0060.3661.0061.00+2.11%20.02
Sep 30, 202660.2660.4659.7459.7459.74-0.83%100.09
Sep 29, 202660.7660.8060.2460.2460.24-0.76%50.04
Sep 28, 202660.9461.2460.4660.7060.70-0.62%150.13
Sep 25, 202662.2862.2861.0861.0861.08-1.93%220.18
Sep 24, 202662.4262.6862.1462.2862.28-1.58%100.08
Sep 23, 202662.2263.2862.2263.2863.28+0.67%860.70
Sep 22, 202662.7862.9262.6062.8662.86+0.90%860.70
Sep 21, 202663.3863.3862.3062.3062.30-2.47%330.24
Sep 18, 202662.6463.8862.3063.8863.88+2.21%320.24
Sep 17, 202662.0462.5061.9462.5062.50+1.17%100.07
Sep 16, 202662.1262.4661.7861.7861.78-0.55%290.22
Sep 15, 202662.5062.7861.8862.1262.12+0.03%2461.79
Sep 14, 202663.6463.6462.1062.1062.10-1.65%00.00
Sep 11, 202662.6663.1462.4463.1463.14+0.69%00.00
Sep 10, 202664.5065.0463.1663.1662.71-2.05%1000.73
Sep 09, 202663.2465.1863.2464.4864.02+0.22%5544.29
Sep 08, 202663.8664.3463.8664.3463.88-0.25%1,0008.83
Sep 07, 202664.5064.5063.4464.5064.04+1.73%00.00
Sep 04, 202663.4063.4063.4063.4062.95-1.64%00.00
Sep 03, 202664.4664.4664.4664.4664.00-0.12%00.00
Sep 02, 202664.5464.5464.5464.5464.08+0.19%00.00
Sep 01, 202664.4264.4264.4264.4263.96+0.06%00.00
Aug 31, 202664.2064.3864.2064.3863.92+0.78%180.16
Aug 28, 202663.8863.8863.8863.8863.42+1.69%00.00
Aug 27, 202664.2664.2662.8262.8262.37-1.66%700.59
Aug 26, 202664.0064.0063.8863.8863.42+4.21%940.80
Aug 25, 202661.0461.3061.0461.3060.86+1.49%5004.58
Aug 24, 202661.3661.3660.4060.4059.97-0.17%1611.51