Stockscreener 앱 받기
41.27
0.78%
+0.32
Williams Cos Inc 주식 (WMB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $41.35 | $40.78 | $0.57 | 5,994,788.0 | +0.78% |
| 2024-05-16 | $41.12 | $40.36 | $0.76 | 7,001,856.0 | +1.19% |
| 2024-05-15 | $40.71 | $40.26 | $0.455 | 7,719,293.0 | +0.27% |
| 2024-05-14 | $40.40 | $39.64 | $0.76 | 5,894,761.0 | +1.77% |
| 2024-05-13 | $39.88 | $39.57 | $0.31 | 5,835,738.0 | +0.05% |
| 2024-05-10 | $39.79 | $39.34 | $0.45 | 4,605,185.0 | +0.15% |
| 2024-05-09 | $39.70 | $39.37 | $0.34 | 6,231,092.0 | +0.66% |
| 2024-05-08 | $39.41 | $38.76 | $0.655 | 6,105,422.0 | +0.54% |
| 2024-05-07 | $39.99 | $38.89 | $1.10 | 8,576,006.0 | +0.13% |
| 2024-05-06 | $39.09 | $38.63 | $0.465 | 6,667,740.0 | +1.01% |
| 2024-05-03 | $38.89 | $38.42 | $0.465 | 4,258,042.0 | +0.34% |
| 2024-05-02 | $38.89 | $38.01 | $0.88 | 5,867,770.0 | +1.72% |
| 2024-05-01 | $38.51 | $37.69 | $0.82 | 7,558,800.0 | -1.23% |
| 2024-04-30 | $39.16 | $38.34 | $0.82 | 7,432,612.0 | -2.17% |
| 2024-04-29 | $39.56 | $39.02 | $0.545 | 4,947,146.0 | -0.13% |
| 2024-04-26 | $39.36 | $38.92 | $0.44 | 5,670,862.0 | -0.48% |
| 2024-04-25 | $39.52 | $38.99 | $0.525 | 3,824,455.0 | +0.51% |
| 2024-04-24 | $39.30 | $38.33 | $0.97 | 5,548,397.0 | +1.21% |
| 2024-04-23 | $38.85 | $38.44 | $0.415 | 4,996,316.0 | +0.31% |
| 2024-04-22 | $38.80 | $38.10 | $0.70 | 5,849,417.0 | +0.39% |
| 2024-04-19 | $38.56 | $37.46 | $1.10 | 6,580,584.0 | +2.47% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $41.35 | $37.69 | $3.66 | 88,311,281.0 | +7.59% |
| 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
| 월 | 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
| 월 | 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% |
0.47%
0.54%
자본화:
|
볼륨(24시간):