The highest closing price for Williams Companies (WMB) last month was $56.67, on December 5. It was down 6.8% for the month. The latest price is $55.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $54.29 | $54.57 | $54.00 | $54.12 | 3,821,200 |
December 30 2024 | $53.84 | $54.57 | $53.23 | $54.16 | 4,350,800 |
December 27 2024 | $53.78 | $54.30 | $53.64 | $53.94 | 3,677,300 |
December 26 2024 | $54.64 | $54.64 | $53.70 | $53.96 | 3,230,600 |
December 24 2024 | $54.36 | $54.60 | $53.97 | $54.60 | 2,070,900 |
December 23 2024 | $53.35 | $54.11 | $52.73 | $54.05 | 6,356,400 |
December 20 2024 | $52.48 | $53.66 | $52.34 | $53.49 | 16,843,400 |
December 19 2024 | $52.71 | $52.98 | $51.89 | $52.57 | 8,455,500 |
December 18 2024 | $53.47 | $53.81 | $51.94 | $52.01 | 8,961,900 |
December 17 2024 | $53.64 | $53.81 | $52.80 | $53.69 | 7,504,000 |
December 16 2024 | $54.40 | $54.42 | $53.69 | $53.97 | 7,352,800 |
December 13 2024 | $54.88 | $54.88 | $54.14 | $54.43 | 7,224,200 |
December 12 2024 | $55.21 | $55.25 | $54.41 | $54.72 | 8,321,200 |
December 11 2024 | $54.35 | $55.58 | $54.14 | $54.91 | 7,856,100 |
December 10 2024 | $54.78 | $55.08 | $53.93 | $54.08 | 8,270,900 |
December 09 2024 | $56.43 | $56.51 | $54.09 | $54.20 | 8,365,100 |
December 06 2024 | $56.56 | $56.93 | $55.98 | $56.36 | 8,371,400 |
December 05 2024 | $55.86 | $57.30 | $55.86 | $56.67 | 7,330,400 |
December 04 2024 | $55.95 | $56.11 | $55.04 | $55.82 | 7,847,400 |
December 03 2024 | $56.21 | $56.42 | $55.72 | $56.11 | 6,948,100 |
December 02 2024 | $58.10 | $58.18 | $55.81 | $55.96 | 7,952,300 |
Daily pricing data for Williams Companies dates back to 12/31/1981, and may be incomplete.
