Free Trial

Williams Companies (WMB) Stock Chart & Stock Price History

→ Missed NVDA? Buy this AI stock NOW (From Chaikin Analytics) (Ad)
Free WMB Stock Alerts
$40.67
+0.54 (+1.35%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Williams Companies Stock Price Performance

5 Day
Performance
+0.82%
1 Month
Performance
+3.01%
3 Month
Performance
+14.69%
6 Month
Performance
+11.31%
Year-To-Date
Performance
+16.11%
1 Year
Performance
+40.66%
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 Weiss Ratings
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as 4,744%. Now, if you’re like everybody else, you want to know what Nvidia’s doing next … and who they’re going to partner with …
Find out details on these three critical Nvidia partners immediately.

WMB Stock Chart for Tuesday, May, 28, 2024

WMB Chart by TradingView

Williams Companies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/02/2024$38.87$39.29
+1.08%		$39.30$38.885.83 million shs$47.87 billion
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem (Ad)

Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as 4,744%. Now, if you’re like everybody else, you want to know what Nvidia’s doing next … and who they’re going to partner with …

Find out details on these three critical Nvidia partners immediately.
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
02/27/2024$34.72$35.04
+0.92%		$35.08$34.558.67 million shs$42.63 billion

Related Companies:
This page (NYSE:WMB) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes