Free Trial

Williams Companies (WMB) Stock Chart & Stock Price History

→ The Tesla Indicator Is Bullish (From WealthPress) (Ad)
Free WMB Stock Alerts
$40.10
-0.57 (-1.40%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Williams Companies Stock Price Performance

5 Day
Performance
+0.10%
1 Month
Performance
+2.47%
3 Month
Performance
+11.83%
6 Month
Performance
+10.24%
Year-To-Date
Performance
+15.33%
1 Year
Performance
+39.72%
Receive WMB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Williams Companies and its competitors with MarketBeat's FREE daily newsletter

Ad WealthPress
New trading system called MSFT, NVDA & MSFT
Look 2023 kind of sucked from a trading standpoint… Despite the market finishing 24% higher…. Just seven stocks did all of the work… Unless you were holding or actively trading those 7 stocks, your trading year probably wasn’t as fruitful as you had hoped… According to my research, my new trading system would have spotted all seven of the “Magnificent stocks” MONTHS before they reached the highs they are trading at today.
Just follow this link here!

WMB Stock Chart for Thursday, May, 30, 2024

WMB Chart by TradingView

Williams Companies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$40.13$40.67
+1.35%		$40.76$40.105.12 million shs$49.57 billion
05/27/2024$40.13$40.13$40.40$39.884.23 million shs$48.91 billion
05/24/2024$40.11$40.13
+0.05%		$40.40$39.884.17 million shs$48.91 billion
05/23/2024$40.72$40.11
-1.50%		$40.88$40.025.88 million shs$48.88 billion
05/22/2024$41.79$40.72
-2.56%		$41.58$40.566.25 million shs$49.63 billion
05/21/2024$41.45$41.79
+0.82%		$41.89$41.374.97 million shs$50.93 billion
05/20/2024$41.27$41.45
+0.44%		$41.53$41.244.99 million shs$50.52 billion
05/17/2024$40.94$41.27
+0.81%		$41.35$40.786.07 million shs$50.30 billion
05/16/2024$40.47$40.94
+1.16%		$41.12$40.367.36 million shs$49.90 billion
05/15/2024$40.34$40.47
+0.32%		$40.71$40.267.80 million shs$49.32 billion
05/14/2024$39.66$40.34
+1.73%		$40.40$39.645.97 million shs$49.16 billion
05/13/2024$39.64$39.66
+0.04%		$39.88$39.575.89 million shs$48.33 billion
05/10/2024$39.58$39.64
+0.15%		$39.79$39.344.64 million shs$48.30 billion
05/09/2024$39.32$39.58
+0.66%		$39.71$39.376.21 million shs$48.23 billion
05/08/2024$39.11$39.32
+0.54%		$39.42$38.766.16 million shs$47.91 billion
05/07/2024$39.06$39.11
+0.13%		$39.99$38.898.69 million shs$47.65 billion
05/06/2024$38.67$39.06
+1.01%		$39.10$38.636.65 million shs$47.59 billion
05/03/2024$38.54$38.67
+0.34%		$38.89$38.434.41 million shs$47.12 billion
05/02/2024$37.89$38.54
+1.72%		$38.89$38.025.95 million shs$46.96 billion
05/01/2024$38.36$37.89
-1.21%		$38.51$37.697.77 million shs$46.17 billion
04/30/2024$39.20$38.36
-2.16%		$39.16$38.357.91 million shs$46.73 billion
04/29/2024$39.26$39.20
-0.15%		$39.56$39.025.05 million shs$47.76 billion
04/26/2024$39.45$39.26
-0.48%		$39.36$38.925.72 million shs$47.84 billion
04/25/2024$39.25$39.45
+0.51%		$39.52$39.003.90 million shs$48.07 billion
04/24/2024$38.79$39.25
+1.19%		$39.30$38.335.64 million shs$47.82 billion
04/23/2024$38.66$38.79
+0.34%		$38.85$38.445.14 million shs$47.26 billion
04/22/2024$38.51$38.66
+0.39%		$38.80$38.105.97 million shs$47.10 billion
04/19/2024$37.58$38.53
+2.53%		$38.56$37.466.75 million shs$46.95 billion
04/18/2024$37.68$37.58
-0.27%		$37.80$37.277.17 million shs$45.79 billion
04/17/2024$37.65$37.68
+0.08%		$37.93$37.436.40 million shs$45.91 billion
04/16/2024$37.84$37.65
-0.50%		$37.89$37.188.09 million shs$45.87 billion
04/15/2024$38.08$37.84
-0.63%		$38.44$37.717.81 million shs$46.11 billion
04/12/2024$38.60$38.07
-1.37%		$39.20$37.917.91 million shs$46.38 billion
04/11/2024$38.86$38.60
-0.68%		$38.99$38.238.34 million shs$47.03 billion
04/10/2024$39.24$38.86
-0.97%		$39.17$38.718.52 million shs$47.35 billion
04/09/2024$38.95$39.24
+0.74%		$39.32$38.716.30 million shs$47.81 billion
04/08/2024$39.23$38.95
-0.71%		$39.42$38.945.92 million shs$47.46 billion
04/05/2024$39.11$39.23
+0.31%		$39.33$38.615.38 million shs$47.80 billion
04/04/2024$39.35$39.11
-0.61%		$39.76$38.935.19 million shs$47.65 billion
04/03/2024$39.29$39.35
+0.15%		$39.48$39.198.99 million shs$47.95 billion
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/02/2024$38.87$39.29
+1.08%		$39.30$38.885.83 million shs$47.87 billion
04/01/2024$38.97$38.87
-0.26%		$38.99$38.575.73 million shs$47.36 billion
03/29/2024$38.95$38.97
+0.05%		$39.09$38.516.72 million shs$47.48 billion
03/28/2024$38.54$38.95
+1.06%		$39.09$38.516.72 million shs$47.46 billion
03/27/2024$38.09$38.54
+1.18%		$38.57$38.065.07 million shs$46.96 billion
03/26/2024$38.21$38.09
-0.31%		$38.35$37.985.94 million shs$46.41 billion
03/25/2024$38.25$38.21
-0.10%		$38.77$38.145.73 million shs$46.56 billion
03/22/2024$38.43$38.25
-0.47%		$38.59$38.226.79 million shs$46.54 billion
03/21/2024$37.88$38.43
+1.45%		$38.76$37.9112.22 million shs$46.76 billion
03/20/2024$37.75$37.88
+0.34%		$37.93$37.607.84 million shs$46.09 billion
03/19/2024$37.22$37.75
+1.42%		$37.83$37.165.13 million shs$45.93 billion
03/18/2024$37.00$37.22
+0.59%		$37.24$36.844.34 million shs$45.29 billion
03/15/2024$36.90$37.00
+0.27%		$37.23$36.699.86 million shs$45.02 billion
03/14/2024$36.94$36.90
-0.11%		$37.01$36.579.12 million shs$44.90 billion
03/13/2024$36.72$36.94
+0.60%		$37.36$36.838.02 million shs$44.95 billion
03/12/2024$36.65$36.72
+0.19%		$36.85$36.516.28 million shs$44.68 billion
03/11/2024$36.05$36.65
+1.66%		$36.67$35.897.27 million shs$44.59 billion
03/08/2024$35.92$36.05
+0.36%		$36.13$35.784.42 million shs$43.86 billion
03/07/2024$36.53$35.92
-1.67%		$36.11$35.756.18 million shs$43.71 billion
03/06/2024$36.69$36.53
-0.44%		$37.11$36.517.42 million shs$44.45 billion
03/05/2024$36.37$36.69
+0.88%		$37.06$36.276.75 million shs$44.64 billion
03/04/2024$36.40$36.37
-0.08%		$36.53$36.027.04 million shs$44.25 billion
03/01/2024$35.92$36.41
+1.35%		$36.41$35.908.11 million shs$44.30 billion
02/29/2024$35.26$35.92
+1.87%		$36.23$35.3912.21 million shs$43.71 billion
02/28/2024$35.04$35.26
+0.63%		$35.34$34.908.24 million shs$42.90 billion

Related Companies:
This page (NYSE:WMB) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Biden Nomination CANCELED?
The Freeport Society
The 7th Trillion Dollar Company?
The Oxford Club
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Gold Set to EXPLODE!
Gold Safe Exchange
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
Get out of dollars—get into America’s new money instead
Stansberry Research
This unknown company solves the biggest issue with AI
Manward Press