WMB - WILLIAMS COMPANIES, INC.
54.95
0.930 1.692%
Share volume: 6,913,373
Last Updated: 03-11-2025
Utilities/Natural Gas Transmission:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$54.02
0.93
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $53.98 | $53.98 | $55.78 | $55.78 | $53.93 | $53.93 | $54.95 | $54.95 | 6,913,373 | $6,913,373.00 |
| 03-10-2025 | $53.95 | $53.95 | $54.84 | $54.84 | $53.29 | $53.29 | $54.02 | $54.02 | 8,026,933 | $8,026,933.00 |
| 03-07-2025 | $54.75 | $54.75 | $55.08 | $55.08 | $52.79 | $52.79 | $54.38 | $54.38 | 9,674,042 | $9,674,042.00 |
| 03-06-2025 | $55.53 | $55.53 | $55.86 | $55.86 | $54.35 | $54.35 | $54.61 | $54.61 | 8,795,376 | $8,795,376.00 |
| 03-05-2025 | $56.59 | $56.59 | $56.61 | $56.61 | $54.97 | $54.97 | $56.22 | $56.22 | 12,271,708 | $12,271,708.00 |
| 03-04-2025 | $57.07 | $57.07 | $57.73 | $57.73 | $55.70 | $55.70 | $56.80 | $56.80 | 9,059,948 | $9,059,948.00 |
| 03-03-2025 | $58.49 | $58.49 | $59.04 | $59.04 | $57.17 | $57.17 | $57.60 | $57.60 | 5,956,328 | $5,956,328.00 |
| 02-28-2025 | $56.00 | $56.00 | $58.30 | $58.30 | $55.79 | $55.79 | $58.18 | $58.18 | 9,105,822 | $8,991,253.00 |
| 02-27-2025 | $57.02 | $57.02 | $57.10 | $57.10 | $55.87 | $55.87 | $56.26 | $56.26 | 7,264,944 | $7,264,944.00 |
| 02-26-2025 | $56.30 | $56.30 | $57.24 | $57.24 | $56.05 | $56.05 | $56.90 | $56.90 | 7,359,592 | $7,359,592.00 |