Holen Sie sich die Stockscreener-App
59.89
0.55%
-0.27
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 |
|---|---|---|---|---|---|
| 2025-12-31 | $60.20 | $59.77 | $0.435 | 408,893.0 | -0.43% |
| 2025-12-30 | $60.37 | $59.78 | $0.58 | 3,513,151.0 | +0.60% |
| 2025-12-29 | $59.99 | $59.58 | $0.41 | 4,172,477.0 | +0.47% |
| 2025-12-26 | $59.79 | $59.17 | $0.615 | 2,643,064.0 | +0.10% |
| 2025-12-24 | $60.03 | $59.46 | $0.57 | 2,814,477.0 | -0.49% |
| 2025-12-23 | $59.79 | $58.77 | $1.02 | 6,097,283.0 | +1.41% |
| 2025-12-22 | $59.05 | $58.43 | $0.62 | 5,475,533.0 | +1.13% |
| 2025-12-19 | $59.08 | $58.22 | $0.86 | 12,646,037.0 | -0.68% |
| 2025-12-18 | $59.94 | $58.60 | $1.34 | 6,501,743.0 | -0.31% |
| 2025-12-17 | $59.12 | $58.09 | $1.03 | 7,456,791.0 | +0.74% |
| 2025-12-16 | $59.35 | $58.27 | $1.08 | 7,716,099.0 | -1.80% |
| 2025-12-15 | $59.69 | $58.53 | $1.16 | 6,777,609.0 | -0.44% |
| 2025-12-12 | $60.82 | $59.07 | $1.75 | 6,751,726.0 | -1.94% |
| 2025-12-11 | $61.17 | $60.22 | $0.954 | 4,899,211.0 | +0.69% |
| 2025-12-10 | $61.77 | $60.21 | $1.56 | 6,864,742.0 | -1.71% |
| 2025-12-09 | $62.50 | $61.39 | $1.11 | 4,793,935.0 | -0.65% |
| 2025-12-08 | $62.62 | $61.58 | $1.04 | 6,157,282.0 | -1.37% |
| 2025-12-05 | $63.88 | $62.78 | $1.10 | 7,043,676.0 | -1.34% |
| 2025-12-04 | $63.84 | $61.18 | $2.66 | 11,287,520.0 | +3.43% |
| 2025-12-03 | $62.19 | $60.37 | $1.82 | 7,591,939.0 | +2.23% |
| 2025-12-02 | $61.62 | $60.17 | $1.44 | 4,981,125.0 | -2.00% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $63.88 | $58.09 | $5.79 | 131,496,333.0 | -1.26% |
| 2025-11 | $61.34 | $56.19 | $5.15 | 149,235,890.0 | +5.29% |
| 2025-10 | $65.55 | $56.53 | $9.02 | 159,605,406.0 | -8.65% |
| 2025-09 | $64.48 | $56.09 | $8.40 | 143,382,537.0 | +9.45% |
| 2025-08 | $61.13 | $55.82 | $5.31 | 138,779,439.0 | -3.45% |
| 2025-07 | $62.77 | $56.50 | $6.27 | 152,225,470.0 | -4.55% |
| 2025-06 | $63.45 | $58.20 | $5.26 | 179,555,327.0 | +3.80% |
| 2025-05 | $60.87 | $56.42 | $4.45 | 149,195,759.0 | +3.31% |
| 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% |
0.56%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):