Stockscreener 앱 받기
61.55
0.65%
-0.40
시간 외 거래:
61.55
Williams Cos Inc 주식 (WMB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-12-01 | $61.53 | $60.46 | $1.07 | 5,310,913.0 | +0.84% |
| 2025-11-28 | $61.12 | $60.09 | $1.02 | 2,353,463.0 | +1.18% |
| 2025-11-26 | $60.67 | $59.42 | $1.25 | 5,094,704.0 | +1.43% |
| 2025-11-25 | $59.50 | $58.60 | $0.90 | 5,776,868.0 | -0.10% |
| 2025-11-24 | $59.92 | $58.65 | $1.27 | 12,164,979.0 | -0.30% |
| 2025-11-21 | $59.89 | $58.38 | $1.50 | 8,194,261.0 | +1.19% |
| 2025-11-20 | $60.70 | $58.88 | $1.82 | 8,021,803.0 | +0.03% |
| 2025-11-19 | $58.96 | $58.19 | $0.7699 | 6,269,992.0 | -0.47% |
| 2025-11-18 | $60.32 | $59.13 | $1.19 | 7,083,330.0 | -1.24% |
| 2025-11-17 | $60.98 | $59.55 | $1.43 | 6,193,554.0 | -1.77% |
| 2025-11-14 | $61.09 | $58.88 | $2.21 | 7,650,347.0 | +2.35% |
| 2025-11-13 | $61.02 | $59.11 | $1.91 | 8,411,573.0 | -1.39% |
| 2025-11-12 | $61.34 | $60.08 | $1.26 | 6,664,874.0 | -0.28% |
| 2025-11-11 | $61.15 | $60.09 | $1.05 | 6,415,408.0 | +0.00% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $63.88 | $60.17 | $3.71 | 51,960,325.0 | +1.02% |
| 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% |
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% |
1.16%
0.11%
자본화:
|
볼륨(24시간):