Stockscreener 앱 받기
58.89
0.47%
-0.28
시간 외 거래:
59.30
0.41
+0.70%
Williams Cos Inc 주식 (WMB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-11-10 | $60.72 | $59.40 | $1.32 | 7,584,538.0 | +1.71% |
| 2025-11-07 | $59.77 | $57.80 | $1.97 | 9,728,723.0 | +2.83% |
| 2025-11-06 | $58.39 | $57.50 | $0.8903 | 6,298,542.0 | +0.70% |
| 2025-11-05 | $58.39 | $56.26 | $2.13 | 10,051,649.0 | +1.82% |
| 2025-11-04 | $58.78 | $56.19 | $2.59 | 15,113,473.0 | -4.27% |
| 2025-11-03 | $59.18 | $57.30 | $1.88 | 10,163,809.0 | +2.00% |
| 2025-10-31 | $58.11 | $57.18 | $0.93 | 7,129,379.0 | +0.43% |
| 2025-10-30 | $58.23 | $56.53 | $1.70 | 9,952,605.0 | +1.12% |
| 2025-10-29 | $58.04 | $56.89 | $1.15 | 7,888,044.0 | -1.06% |
| 2025-10-28 | $57.90 | $56.95 | $0.95 | 6,875,910.0 | -0.14% |
| 2025-10-27 | $58.25 | $57.22 | $1.03 | 7,808,636.0 | +0.33% |
| 2025-10-24 | $59.48 | $57.21 | $2.27 | 12,394,266.0 | -2.46% |
| 2025-10-23 | $61.84 | $58.82 | $3.02 | 12,943,424.0 | -5.20% |
| 2025-10-22 | $62.71 | $61.07 | $1.64 | 6,243,136.0 | -0.29% |
| 2025-10-21 | $63.31 | $62.20 | $1.11 | 3,797,012.0 | -1.14% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $61.34 | $56.19 | $5.15 | 113,899,804.0 | +1.76% |
| 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% |
0.06%
1.00%
자본화:
|
볼륨(24시간):