loading

Williams Cos Inc 주식 (WMB) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-05 $52.82 $52.32 $0.50 181,551.0 +1.23%
2024-11-04 $52.18 $51.48 $0.70 6,626,100.0 +1.12%
2024-11-01 $52.84 $51.50 $1.34 5,343,072.0 -1.55%
2024-10-31 $52.70 $52.18 $0.525 5,331,672.0 -0.23%
2024-10-30 $52.73 $51.75 $0.98 5,222,062.0 +1.25%
2024-10-29 $52.29 $51.46 $0.83 6,472,317.0 -0.86%
2024-10-28 $52.57 $51.88 $0.69 4,563,932.0 -0.40%
2024-10-25 $52.85 $52.20 $0.645 5,216,254.0 -0.23%
2024-10-24 $52.75 $52.12 $0.6315 5,161,814.0 +0.71%
2024-10-23 $52.73 $52.04 $0.695 5,594,291.0 -0.10%
2024-10-22 $52.59 $51.98 $0.61 4,161,847.0 +0.58%
2024-10-21 $52.82 $51.69 $1.13 3,600,297.0 -0.69%
2024-10-18 $52.44 $51.34 $1.10 5,349,961.0 +1.59%
2024-10-17 $52.17 $51.40 $0.77 5,266,740.0 +0.33%
2024-10-16 $51.63 $50.80 $0.8299 5,926,017.0 +0.92%
2024-10-15 $51.05 $50.29 $0.76 5,321,593.0 -0.24%
2024-10-14 $51.19 $50.24 $0.945 5,125,633.0 +1.07%
2024-10-11 $50.53 $49.30 $1.23 8,925,303.0 +2.04%
2024-10-10 $49.69 $49.17 $0.52 4,223,855.0 -0.22%
2024-10-09 $49.69 $48.71 $0.975 3,923,944.0 +1.31%
2024-10-08 $49.42 $48.51 $0.915 5,171,213.0 -1.49%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $52.84 $51.48 $1.36 12,150,723.0 +0.78%
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%

Williams Cos Inc 주식 (WMB) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $35.45 $31.81 $3.64 131,423,933.0 -5.19%
2022-11 $34.85 $32.34 $2.52 132,035,542.0 +6.02%
2022-10 $33.15 $28.96 $4.19 144,321,431.0 +14.32%
2022-09 $34.31 $28.30 $6.02 174,409,049.0 -15.87%
2022-08 $35.79 $31.40 $4.39 149,952,382.0 -0.18%
2022-07 $34.34 $29.05 $5.29 133,029,693.0 +9.23%
2022-06 $37.97 $29.02 $8.95 207,355,058.0 -15.79%
2022-05 $37.79 $33.55 $4.24 184,463,438.0 +8.08%
2022-04 $36.37 $32.84 $3.52 155,036,174.0 +2.63%
2022-03 $34.39 $30.36 $4.03 220,881,805.0 +6.81%
2022-02 $31.31 $28.93 $2.38 175,649,489.0 +4.48%
2022-01 $30.15 $26.02 $4.13 213,399,558.0 +14.98%
oil_gas_midstream EPD
$29.25
price up icon 1.15%
oil_gas_midstream OKE
$96.53
price up icon 0.49%
oil_gas_midstream ET
$16.64
price up icon 0.70%
oil_gas_midstream KMI
$24.64
price up icon 1.55%
oil_gas_midstream TRP
$46.87
price up icon 1.30%
자본화:     |  볼륨(24시간):