Holen Sie sich die Stockscreener-App
57.13
0.92%
-0.53
Vorhandelsmarkt:
56.97
-0.16
-0.28%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Williams Cos Inc-Aktien (WMB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-12 | $58.93 | $56.42 | $2.51 | 6,472,491.0 | -0.92% |
| 2025-05-09 | $58.02 | $57.18 | $0.835 | 3,828,237.0 | +1.05% |
| 2025-05-08 | $59.74 | $57.04 | $2.70 | 8,766,031.0 | -3.19% |
| 2025-05-07 | $59.40 | $58.33 | $1.07 | 7,945,302.0 | +0.41% |
| 2025-05-06 | $59.41 | $56.85 | $2.55 | 13,631,382.0 | -2.44% |
| 2025-05-05 | $60.41 | $58.91 | $1.50 | 6,449,927.0 | +0.28% |
| 2025-05-02 | $60.09 | $59.07 | $1.02 | 4,560,377.0 | +2.04% |
| 2025-05-01 | $59.79 | $58.12 | $1.67 | 6,782,050.0 | +0.39% |
| 2025-04-30 | $59.00 | $57.60 | $1.40 | 7,478,550.0 | -1.84% |
| 2025-04-29 | $59.99 | $59.05 | $0.9363 | 4,768,142.0 | +0.02% |
| 2025-04-28 | $59.87 | $58.38 | $1.48 | 5,087,877.0 | +1.07% |
| 2025-04-25 | $59.71 | $58.39 | $1.32 | 4,469,784.0 | -0.97% |
| 2025-04-24 | $60.11 | $58.30 | $1.81 | 5,881,572.0 | +1.93% |
| 2025-04-23 | $59.65 | $57.94 | $1.72 | 5,748,975.0 | +0.48% |
| 2025-04-22 | $58.61 | $56.92 | $1.69 | 6,411,361.0 | +3.12% |
| 2025-04-21 | $58.37 | $55.56 | $2.81 | 5,402,415.0 | -3.72% |
| 2025-04-17 | $60.01 | $58.41 | $1.60 | 6,895,128.0 | +0.62% |
| 2025-04-16 | $59.20 | $57.99 | $1.21 | 4,220,026.0 | -0.48% |
| 2025-04-15 | $59.06 | $57.49 | $1.57 | 5,438,251.0 | +2.06% |
Williams Cos Inc-Aktien (WMB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Williams Cos Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der WMB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Williams Cos Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Williams Cos Inc-Aktien (WMB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $60.41 | $56.42 | $3.98 | 64,908,288.0 | -2.46% |
| 2025-04 | $61.65 | $51.58 | $10.07 | 165,730,399.0 | -1.99% |
| 2025-03 | $61.66 | $52.79 | $8.88 | 145,081,370.0 | +2.72% |
| 2025-02 | $59.15 | $53.17 | $5.98 | 140,624,305.0 | +4.96% |
| 2025-01 | $61.46 | $53.04 | $8.42 | 148,579,367.0 | +2.42% |
Williams Cos Inc-Aktien (WMB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $58.69 | $51.89 | $6.80 | 136,195,335.0 | -7.45% |
| 2024-11 | $60.36 | $51.48 | $8.88 | 126,226,836.0 | +11.74% |
| 2024-10 | $52.85 | $45.24 | $7.61 | 125,327,141.0 | +14.72% |
| 2024-09 | $46.48 | $43.98 | $2.50 | 97,720,235.0 | -0.26% |
| 2024-08 | $45.81 | $40.41 | $5.40 | 114,290,905.0 | +6.59% |
| 2024-07 | $45.10 | $41.70 | $3.40 | 124,458,230.0 | +1.04% |
| 2024-06 | $43.22 | $40.59 | $2.63 | 113,967,409.0 | +2.38% |
| 2024-05 | $41.89 | $37.69 | $4.20 | 128,373,950.0 | +8.21% |
| 2024-04 | $39.76 | $37.18 | $2.58 | 140,835,899.0 | -1.57% |
| 2024-03 | $39.09 | $35.74 | $3.35 | 140,368,386.0 | +8.43% |
| 2024-02 | $36.23 | $32.65 | $3.58 | 155,744,164.0 | +3.69% |
| 2024-01 | $36.69 | $33.48 | $3.21 | 139,670,214.0 | -0.49% |
Williams Cos Inc-Aktien (WMB) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $37.45 | $34.01 | $3.44 | 138,317,262.0 | -5.33% |
| 2023-11 | $37.92 | $33.80 | $4.12 | 129,614,418.0 | +6.95% |
| 2023-10 | $36.22 | $32.49 | $3.72 | 136,590,735.0 | +2.11% |
| 2023-09 | $35.06 | $33.36 | $1.70 | 118,893,015.0 | -2.43% |
| 2023-08 | $35.46 | $33.27 | $2.19 | 130,498,862.0 | +0.23% |
| 2023-07 | $34.64 | $32.20 | $2.44 | 135,144,305.0 | +5.58% |
| 2023-06 | $32.76 | $28.57 | $4.19 | 181,445,145.0 | +13.85% |
| 2023-05 | $30.51 | $28.27 | $2.24 | 148,812,765.0 | -5.29% |
| 2023-04 | $30.78 | $29.23 | $1.55 | 106,150,880.0 | +1.34% |
| 2023-03 | $31.07 | $27.80 | $3.27 | 175,330,869.0 | -0.80% |
| 2023-02 | $32.44 | $30.09 | $2.35 | 139,420,266.0 | -6.64% |
| 2023-01 | $34.80 | $30.51 | $4.29 | 137,214,883.0 | -2.01% |
0.93%
2.61%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):