Stockscreener 앱 받기
53.49
1.75%
0.92
시간 외 거래:
53.60
0.11
+0.21%
Williams Cos Inc 주식 (WMB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $53.66 | $52.34 | $1.32 | 13,543,242.0 | +1.75% |
| 2024-12-19 | $52.98 | $51.89 | $1.09 | 8,109,244.0 | +1.08% |
| 2024-12-18 | $53.81 | $51.94 | $1.88 | 8,143,314.0 | -3.13% |
| 2024-12-17 | $53.80 | $52.80 | $1.00 | 6,222,169.0 | -0.52% |
| 2024-12-16 | $54.42 | $53.69 | $0.73 | 8,054,623.0 | -0.85% |
| 2024-12-13 | $54.88 | $54.14 | $0.74 | 6,431,518.0 | -1.38% |
| 2024-12-12 | $55.73 | $54.88 | $0.855 | 7,992,966.0 | -0.36% |
| 2024-12-11 | $56.06 | $54.61 | $1.45 | 7,540,512.0 | +1.54% |
| 2024-12-10 | $55.56 | $54.40 | $1.16 | 8,185,850.0 | -0.22% |
| 2024-12-09 | $57.00 | $54.56 | $2.44 | 7,884,453.0 | -3.83% |
| 2024-12-06 | $57.42 | $56.47 | $0.9545 | 7,665,008.0 | -0.54% |
| 2024-12-05 | $57.80 | $56.34 | $1.45 | 7,239,117.0 | +1.53% |
| 2024-12-04 | $56.60 | $55.52 | $1.09 | 7,077,879.0 | -0.53% |
| 2024-12-03 | $56.91 | $56.20 | $0.71 | 6,685,164.0 | +0.27% |
| 2024-12-02 | $58.69 | $56.29 | $2.40 | 6,330,321.0 | -3.54% |
| 2024-11-29 | $58.88 | $58.28 | $0.60 | 3,349,287.0 | +0.65% |
| 2024-11-27 | $58.34 | $57.84 | $0.50 | 5,315,572.0 | -0.39% |
| 2024-11-26 | $58.67 | $58.01 | $0.665 | 7,019,966.0 | +0.31% |
| 2024-11-25 | $59.90 | $56.94 | $2.96 | 12,987,329.0 | -2.45% |
| 2024-11-22 | $60.36 | $59.52 | $0.84 | 5,099,543.0 | -0.15% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $58.69 | $51.89 | $6.80 | 130,648,622.0 | -8.60% |
| 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% |
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% |
3.23%
자본화:
|
볼륨(24시간):