Get the Stockscreener App
39.06
1.01%
+0.39
Pre-market:
39.36
0.30
+0.77%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Williams Cos Inc Stock (WMB) Price History
The historical daily chart and data for Williams Cos Inc stock (WMB), adjusted for splits and dividends, show that the latest closing stock price as of May 06, 2024, is $39.06.
- Williams Cos Inc all-time high stock price is $61.38, occurred on June 22, 2015.
- The lowest Williams Cos Inc stock price recorded was $8.41 on March 19, 2020. Since then, Williams Cos Inc's stock price has risen over 364.45% to $39.06 now.
- The 52-week high stock price for WMB is $39.76, representing a 1.79% increase from the current share price, occurred on April 04, 2024.
- The 52-week low stock price for WMB is $28.27, indicating a -27.62% decrease from the current share price, occurred on May 31, 2023.
- The closing price of Williams Cos Inc (WMB) stock in the beginning of 2023 was $26.50. The stock closed the year at $32.90, a gain of over 24.15% for the year.
The table below shows more information about WMB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2024 | $39.09 | $38.63 | $0.465 | 6,667,740.0 | +1.01% |
| May 03, 2024 | $38.89 | $38.42 | $0.465 | 4,258,042.0 | +0.34% |
| May 02, 2024 | $38.89 | $38.01 | $0.88 | 5,867,770.0 | +1.72% |
| May 01, 2024 | $38.51 | $37.69 | $0.82 | 7,558,800.0 | -1.23% |
| Apr 30, 2024 | $39.16 | $38.34 | $0.82 | 7,432,612.0 | -2.17% |
| Apr 29, 2024 | $39.56 | $39.02 | $0.545 | 4,947,146.0 | -0.13% |
| Apr 26, 2024 | $39.36 | $38.92 | $0.44 | 5,670,862.0 | -0.48% |
| Apr 25, 2024 | $39.52 | $38.99 | $0.525 | 3,824,455.0 | +0.51% |
| Apr 24, 2024 | $39.30 | $38.33 | $0.97 | 5,548,397.0 | +1.21% |
| Apr 23, 2024 | $38.85 | $38.44 | $0.415 | 4,996,316.0 | +0.31% |
| Apr 22, 2024 | $38.80 | $38.10 | $0.70 | 5,849,417.0 | +0.39% |
| Apr 19, 2024 | $38.56 | $37.46 | $1.10 | 6,580,584.0 | +2.47% |
| Apr 18, 2024 | $37.80 | $37.27 | $0.525 | 7,148,868.0 | -0.27% |
| Apr 17, 2024 | $37.93 | $37.43 | $0.50 | 6,292,939.0 | +0.08% |
| Apr 16, 2024 | $37.89 | $37.18 | $0.7075 | 7,939,591.0 | -0.50% |
| Apr 15, 2024 | $38.44 | $37.70 | $0.735 | 7,808,931.0 | -0.63% |
| Apr 12, 2024 | $39.20 | $37.91 | $1.29 | 7,905,980.0 | -1.35% |
| Apr 11, 2024 | $38.99 | $38.23 | $0.76 | 8,300,107.0 | -0.72% |
| Apr 10, 2024 | $39.17 | $38.71 | $0.46 | 8,515,216.0 | -0.92% |
| Apr 09, 2024 | $39.32 | $38.71 | $0.61 | 6,304,978.0 | +0.71% |
Williams Cos Inc Stock (WMB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Williams Cos Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WMB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Williams Cos Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Williams Cos Inc Stock (WMB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $39.09 | $37.69 | $1.41 | 31,020,092.0 | +1.82% |
| Apr, 2024 | $39.76 | $37.18 | $2.58 | 140,835,899.0 | -1.57% |
| Mar, 2024 | $39.09 | $35.74 | $3.35 | 140,368,386.0 | +8.43% |
| Feb, 2024 | $36.23 | $32.65 | $3.58 | 155,744,164.0 | +3.69% |
| Jan, 2024 | $36.69 | $33.48 | $3.21 | 139,670,214.0 | -0.49% |
Williams Cos Inc Stock (WMB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $37.45 | $34.01 | $3.44 | 138,317,262.0 | -5.33% |
| Nov, 2023 | $37.92 | $33.80 | $4.12 | 129,614,418.0 | +6.95% |
| Oct, 2023 | $36.22 | $32.49 | $3.72 | 136,590,735.0 | +2.11% |
| Sep, 2023 | $35.06 | $33.36 | $1.70 | 118,893,015.0 | -2.43% |
| Aug, 2023 | $35.46 | $33.27 | $2.19 | 130,498,862.0 | +0.23% |
| Jul, 2023 | $34.64 | $32.20 | $2.44 | 135,144,305.0 | +5.58% |
| Jun, 2023 | $32.76 | $28.57 | $4.19 | 181,445,145.0 | +13.85% |
| May, 2023 | $30.51 | $28.27 | $2.24 | 148,812,765.0 | -5.29% |
| Apr, 2023 | $30.78 | $29.23 | $1.55 | 106,150,880.0 | +1.34% |
| Mar, 2023 | $31.07 | $27.80 | $3.27 | 175,330,869.0 | -0.80% |
| Feb, 2023 | $32.44 | $30.09 | $2.35 | 139,420,266.0 | -6.64% |
| Jan, 2023 | $34.80 | $30.51 | $4.29 | 137,214,883.0 | -2.01% |
Williams Cos Inc Stock (WMB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $35.45 | $31.81 | $3.64 | 131,423,933.0 | -5.19% |
| Nov, 2022 | $34.85 | $32.34 | $2.52 | 132,035,542.0 | +6.02% |
| Oct, 2022 | $33.15 | $28.96 | $4.19 | 144,321,431.0 | +14.32% |
| Sep, 2022 | $34.31 | $28.30 | $6.02 | 174,409,049.0 | -15.87% |
| Aug, 2022 | $35.79 | $31.40 | $4.39 | 149,952,382.0 | -0.18% |
| Jul, 2022 | $34.34 | $29.05 | $5.29 | 133,029,693.0 | +9.23% |
| Jun, 2022 | $37.97 | $29.02 | $8.95 | 207,355,058.0 | -15.79% |
| May, 2022 | $37.79 | $33.55 | $4.24 | 184,463,438.0 | +8.08% |
| Apr, 2022 | $36.37 | $32.84 | $3.52 | 155,036,174.0 | +2.63% |
| Mar, 2022 | $34.39 | $30.36 | $4.03 | 220,881,805.0 | +6.81% |
| Feb, 2022 | $31.31 | $28.93 | $2.38 | 175,649,489.0 | +4.48% |
| Jan, 2022 | $30.15 | $26.02 | $4.13 | 213,399,558.0 | +14.98% |
1.09%
Cap:
|
Volume (24h):