Stockscreener 앱 받기
70.97
0.68%
0.48
시간 외 거래:
71.27
0.30
+0.42%
Williams Cos Inc 주식 (WMB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-24 | $71.49 | $69.60 | $1.89 | 5,507,864.0 | +0.68% |
| 2026-08-21 | $73.32 | $69.92 | $3.40 | 7,586,638.0 | -1.66% |
| 2026-08-20 | $73.97 | $71.12 | $2.85 | 6,280,148.0 | -2.13% |
| 2026-08-19 | $75.88 | $73.09 | $2.78 | 5,424,686.0 | -2.52% |
| 2026-08-18 | $75.84 | $74.30 | $1.55 | 4,777,034.0 | +2.29% |
| 2026-08-17 | $75.36 | $73.39 | $1.97 | 7,416,561.0 | -2.33% |
| 2026-08-14 | $75.24 | $73.21 | $2.03 | 5,292,944.0 | +2.96% |
| 2026-08-13 | $74.03 | $73.04 | $0.99 | 3,942,145.0 | -0.90% |
| 2026-08-12 | $73.88 | $72.20 | $1.68 | 4,549,715.0 | +1.92% |
| 2026-08-11 | $72.79 | $71.64 | $1.16 | 3,336,794.0 | +0.64% |
| 2026-08-10 | $71.86 | $70.59 | $1.27 | 4,853,669.0 | +2.06% |
| 2026-08-07 | $72.18 | $70.24 | $1.94 | 4,456,631.0 | -1.90% |
| 2026-08-06 | $73.23 | $71.21 | $2.02 | 7,333,270.0 | -0.07% |
| 2026-08-05 | $72.14 | $70.96 | $1.18 | 6,216,951.0 | +0.42% |
| 2026-08-04 | $72.53 | $68.52 | $4.01 | 13,609,117.0 | +1.53% |
| 2026-08-03 | $71.22 | $69.86 | $1.36 | 7,502,637.0 | -1.58% |
| 2026-07-31 | $71.89 | $70.56 | $1.33 | 5,025,137.0 | +0.92% |
| 2026-07-30 | $71.22 | $69.83 | $1.39 | 6,248,202.0 | +1.11% |
| 2026-07-29 | $71.32 | $69.78 | $1.54 | 5,297,517.0 | -0.04% |
| 2026-07-28 | $71.33 | $69.27 | $2.06 | 7,831,478.0 | -0.89% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $75.88 | $68.52 | $7.36 | 103,594,668.0 | -0.82% |
| 2026-07 | $76.48 | $69.27 | $7.22 | 140,996,736.0 | -3.74% |
| 2026-06 | $79.00 | $70.01 | $8.98 | 161,242,514.0 | +4.13% |
| 2026-05 | $80.08 | $71.20 | $8.87 | 136,735,458.0 | -6.45% |
| 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% |
0.92%
0.52%
자본화:
|
볼륨(24시간):