Williams Companies (NY: WMB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	27.90	28.53	27.85	28.37	5,830,730	+0.42(+1.51%)
Apr 27, 2023	27.57	28.01	27.49	27.95	7,068,358	+0.35(+1.26%)
Apr 26, 2023	27.87	28.09	27.40	27.60	5,978,479	-0.46(-1.64%)
Apr 25, 2023	28.30	28.33	28.00	28.06	4,298,133	-0.38(-1.32%)
Apr 24, 2023	28.06	28.53	27.90	28.43	4,876,319	+0.38(+1.34%)
Apr 21, 2023	27.98	28.11	27.73	28.06	4,163,754	+0.09(+0.34%)
Apr 20, 2023	27.96	27.96	27.68	27.96	5,509,855	-0.23(-0.83%)
Apr 19, 2023	28.06	28.20	28.00	28.20	4,053,957	-0.08(-0.27%)
Apr 18, 2023	28.31	28.49	28.17	28.27	4,290,739	-0.15(-0.53%)
Apr 17, 2023	28.59	28.66	28.35	28.42	5,097,776	-0.07(-0.23%)
Apr 14, 2023	28.68	28.86	28.31	28.49	7,336,694	-0.10(-0.36%)
Apr 13, 2023	28.42	28.61	28.33	28.59	6,621,548	+0.16(+0.56%)
Apr 12, 2023	28.48	28.73	28.39	28.43	7,848,043	+0.15(+0.53%)
Apr 11, 2023	28.17	28.43	28.00	28.28	5,353,869	+0.31(+1.11%)
Apr 10, 2023	27.82	28.08	27.66	27.97	6,213,481	+0.18(+0.64%)
Apr 06, 2023	28.19	28.21	27.63	27.80	7,071,040	-0.27(-0.97%)
Apr 05, 2023	27.96	28.10	27.68	28.07	6,004,777	+0.25(+0.91%)
Apr 04, 2023	27.98	28.06	27.45	27.81	6,943,216	-0.17(-0.60%)
Apr 03, 2023	28.41	28.51	27.78	27.98	9,691,284	-0.01(-0.03%)
Mar 31, 2023	27.58	28.01	27.58	27.99	6,210,297	+0.42(+1.53%)
Mar 30, 2023	27.75	27.75	27.46	27.57	4,494,634	+0.13(+0.48%)
Mar 29, 2023	27.37	27.44	27.18	27.44	7,977,684	+0.38(+1.39%)
Mar 28, 2023	26.66	27.22	26.49	27.06	7,054,676	-0.06(-0.21%)
Mar 27, 2023	27.26	27.38	27.03	27.12	6,745,988	+0.18(+0.66%)
Mar 24, 2023	26.16	26.99	26.06	26.94	7,543,923	+0.41(+1.55%)
Mar 23, 2023	26.85	27.15	26.33	26.53	5,843,861	-0.32(-1.19%)
Mar 22, 2023	27.37	27.51	26.83	26.85	6,641,063	-0.51(-1.85%)
Mar 21, 2023	27.39	27.47	27.02	27.36	8,366,627	+0.27(+1.00%)
Mar 20, 2023	26.65	27.33	26.59	27.08	7,316,960	+0.55(+2.08%)
Mar 17, 2023	26.91	26.95	26.38	26.53	14,029,442	-0.49(-1.80%)
Mar 16, 2023	26.58	27.09	26.30	27.02	11,693,145	+0.04(+0.14%)
Mar 15, 2023	26.66	27.33	26.50	26.98	12,377,759	-0.44(-1.61%)
Mar 14, 2023	27.36	27.82	26.98	27.42	10,321,475	+0.23(+0.83%)
Mar 13, 2023	26.73	27.52	26.41	27.20	12,646,140	+0.10(+0.38%)
Mar 10, 2023	27.62	27.72	26.91	27.09	9,754,854	-0.51(-1.84%)
Mar 09, 2023	28.26	28.40	27.57	27.60	8,939,651	-0.44(-1.58%)
Mar 08, 2023	28.04	28.25	27.80	28.04	7,357,802	+0.00(+0.00%)
Mar 07, 2023	28.28	28.33	27.90	28.04	6,049,624	-0.30(-1.07%)
Mar 06, 2023	28.45	28.64	28.28	28.35	6,197,921	-0.25(-0.87%)
Mar 03, 2023	27.96	28.69	27.91	28.60	6,187,767	+0.51(+1.81%)
Mar 02, 2023	27.61	28.16	27.53	28.09	6,019,490	+0.44(+1.60%)
Mar 01, 2023	27.76	27.88	27.50	27.65	7,986,043	-0.15(-0.53%)
Feb 28, 2023	28.42	28.44	27.79	27.80	9,095,832	-0.55(-1.95%)
Feb 27, 2023	28.67	28.84	28.28	28.35	8,436,025	-0.44(-1.54%)
Feb 24, 2023	28.40	28.81	28.31	28.79	5,914,987	+0.12(+0.42%)
Feb 23, 2023	28.79	28.91	28.45	28.67	6,302,941	+0.13(+0.45%)
Feb 22, 2023	28.52	28.87	28.18	28.54	9,033,601	+0.11(+0.39%)
Feb 21, 2023	28.75	28.87	28.14	28.43	10,386,389	-0.43(-1.50%)
Feb 17, 2023	29.30	29.41	28.79	28.87	12,947,935	-0.77(-2.59%)
Feb 16, 2023	29.52	29.93	29.48	29.63	6,806,907	-0.01(-0.03%)
Feb 15, 2023	29.29	29.66	29.15	29.64	7,470,020	+0.17(+0.56%)
Feb 14, 2023	29.25	29.63	29.12	29.48	5,554,170	+0.10(+0.35%)
Feb 13, 2023	29.25	29.50	29.21	29.37	5,198,351	-0.01(-0.03%)
Feb 10, 2023	29.21	29.44	29.01	29.38	7,094,250	+0.46(+1.60%)
Feb 09, 2023	29.44	29.48	28.83	28.92	7,441,122	-0.45(-1.54%)
Feb 08, 2023	29.55	29.69	29.27	29.37	6,249,376	-0.28(-0.93%)
Feb 07, 2023	29.31	29.76	29.02	29.65	9,242,186	+0.38(+1.29%)
Feb 06, 2023	29.57	29.68	29.02	29.27	6,138,878	-0.35(-1.18%)
Feb 03, 2023	29.79	29.96	29.55	29.62	8,053,531	-0.12(-0.40%)
Feb 02, 2023	29.47	29.79	29.06	29.74	8,700,621	+0.32(+1.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.