63.50
price down icon0.73%   -0.47
after-market 시간 외 거래: 63.50
loading

Williams Cos Inc 주식 (WMB) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-08 $64.03 $63.06 $0.97 5,746,996.0 -0.73%
2025-10-07 $63.97 $63.16 $0.81 5,304,074.0 +0.61%
2025-10-06 $65.16 $63.57 $1.59 6,237,709.0 -1.40%
2025-10-03 $65.00 $63.76 $1.24 6,550,271.0 +0.66%
2025-10-02 $65.55 $63.27 $2.28 10,029,846.0 +0.58%
2025-10-01 $63.88 $62.74 $1.14 5,583,335.0 +0.54%
2025-09-30 $63.96 $62.89 $1.07 8,227,762.0 -0.97%
2025-09-29 $64.05 $63.05 $0.995 5,570,718.0 -0.06%
2025-09-26 $64.48 $63.26 $1.23 8,580,050.0 +1.11%
2025-09-25 $63.43 $62.18 $1.25 8,846,226.0 +0.72%
2025-09-24 $63.42 $61.85 $1.57 8,708,307.0 +2.39%
2025-09-23 $61.87 $60.17 $1.70 5,218,107.0 +2.04%
2025-09-22 $60.67 $59.64 $1.03 4,791,083.0 +0.08%
2025-09-19 $61.28 $60.01 $1.27 14,758,843.0 -0.45%
2025-09-18 $60.81 $59.18 $1.63 8,882,256.0 +2.30%
2025-09-17 $59.18 $58.05 $1.13 6,041,015.0 +1.85%
2025-09-16 $58.63 $57.66 $0.9699 6,774,296.0 -0.77%
2025-09-15 $59.11 $58.40 $0.71 3,209,750.0 -0.70%
2025-09-12 $59.33 $58.59 $0.74 5,630,121.0 -0.88%
2025-09-11 $59.35 $58.35 $0.995 5,396,557.0 +0.97%
2025-09-10 $59.29 $57.75 $1.54 5,958,850.0 +2.07%
2025-09-09 $57.97 $56.97 $1.00 4,489,228.0 +1.27%

Williams Cos Inc 주식 (WMB) 연도별 가격 이력

이 심층 분석에서는 Williams Cos Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WMB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Williams Cos Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Williams Cos Inc 주식 (WMB) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $65.55 $62.74 $2.81 45,199,227.0 +0.24%
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 주식 (WMB) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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 주식 (WMB) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
oil_gas_midstream EPD
$31.66
price down icon 0.16%
oil_gas_midstream KMI
$28.14
price up icon 0.46%
oil_gas_midstream ET
$16.67
price up icon 0.00%
oil_gas_midstream TRP
$54.20
price down icon 0.82%
oil_gas_midstream LNG
$235.74
price up icon 0.17%
자본화:     |  볼륨(24시간):