Stockscreener 앱 받기
77.69
2.62%
1.98
시장 영업 전:
78.32
0.63
+0.81%
Williams Cos Inc 주식 (WMB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-14 | $77.78 | $75.71 | $2.08 | 6,358,643.0 | +2.62% |
| 2026-05-13 | $76.08 | $74.27 | $1.81 | 6,188,717.0 | +1.31% |
| 2026-05-12 | $75.15 | $73.95 | $1.20 | 5,615,588.0 | +0.74% |
| 2026-05-11 | $74.25 | $71.95 | $2.30 | 5,606,303.0 | +3.09% |
| 2026-05-08 | $73.54 | $71.79 | $1.75 | 4,719,362.0 | -1.36% |
| 2026-05-07 | $73.11 | $71.85 | $1.26 | 7,200,062.0 | -1.10% |
| 2026-05-06 | $75.67 | $73.58 | $2.09 | 8,160,740.0 | -3.10% |
| 2026-05-05 | $77.41 | $75.19 | $2.22 | 9,107,258.0 | +0.94% |
| 2026-05-04 | $75.92 | $74.68 | $1.24 | 7,569,093.0 | -0.17% |
| 2026-05-01 | $76.42 | $74.90 | $1.52 | 4,620,864.0 | -1.01% |
| 2026-04-30 | $76.45 | $73.01 | $3.44 | 8,826,468.0 | +4.08% |
| 2026-04-29 | $73.60 | $72.75 | $0.85 | 5,587,497.0 | +0.38% |
| 2026-04-28 | $73.50 | $72.07 | $1.43 | 6,300,955.0 | +2.00% |
| 2026-04-27 | $72.83 | $71.23 | $1.60 | 6,490,369.0 | -0.79% |
| 2026-04-24 | $72.25 | $71.01 | $1.24 | 4,013,777.0 | +0.74% |
| 2026-04-23 | $72.03 | $71.24 | $0.79 | 5,661,511.0 | +0.77% |
| 2026-04-22 | $71.41 | $70.68 | $0.73 | 5,143,049.0 | +0.95% |
| 2026-04-21 | $71.76 | $69.72 | $2.04 | 5,256,394.0 | -0.68% |
| 2026-04-20 | $72.14 | $70.77 | $1.38 | 4,691,120.0 | -0.34% |
| 2026-04-17 | $71.54 | $69.33 | $2.21 | 7,858,729.0 | +0.41% |
| 2026-04-16 | $71.66 | $70.25 | $1.41 | 5,088,299.0 | +0.14% |
| 2026-04-15 | $71.48 | $70.65 | $0.83 | 4,458,027.0 | -0.95% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $77.78 | $71.79 | $5.99 | 71,505,273.0 | +1.81% |
| 2026-04 | $76.45 | $69.33 | $7.12 | 122,282,536.0 | +4.85% |
| 2026-03 | $76.87 | $71.65 | $5.22 | 143,512,559.0 | -2.60% |
| 2026-02 | $75.59 | $65.55 | $10.05 | 160,324,420.0 | +11.09% |
| 2026-01 | $68.27 | $58.49 | $9.78 | 145,895,021.0 | +11.89% |
Williams Cos Inc 주식 (WMB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (WMB) 가격 이력 2024
| 월 | 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% |
2.45%
자본화:
|
볼륨(24시간):