Williams Companies, Inc. WMB
NYSE · Vereinigte Staaten · Industriedienstleistungen
$67,97-0,66 (-0,96 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $67,97 | -0,96 % | $69,01 | $69,18 | $67,48 | 9,59M |
| 2026-09-29 | $68,63 | -0,51 % | $68,24 | $68,94 | $67,62 | 6,70M |
| 2026-09-28 | $68,98 | -0,40 % | $69,52 | $69,52 | $68,40 | 5,59M |
| 2026-09-25 | $69,26 | -1,87 % | $70,36 | $70,47 | $68,82 | 6,43M |
| 2026-09-24 | $70,58 | -0,75 % | $71,45 | $71,45 | $70,29 | 4,37M |
| 2026-09-23 | $71,11 | +0,18 % | $71,31 | $72,29 | $70,72 | 5,18M |
| 2026-09-22 | $70,98 | -0,94 % | $71,44 | $72,40 | $70,73 | 5,41M |
| 2026-09-21 | $71,65 | -0,56 % | $71,55 | $72,46 | $71,38 | 5,20M |
| 2026-09-18 | $72,05 | +0,33 % | $71,35 | $73,29 | $71,25 | 19,56M |
| 2026-09-17 | $71,81 | +1,28 % | $71,15 | $72,20 | $71,01 | 5,92M |
| 2026-09-16 | $70,90 | -1,02 % | $71,64 | $71,98 | $69,85 | 9,24M |
| 2026-09-15 | $71,63 | -0,44 % | $72,39 | $72,63 | $71,09 | 7,55M |
| 2026-09-14 | $71,95 | -1,24 % | $72,51 | $73,33 | $70,89 | 8,85M |
| 2026-09-11 | $72,85 | +0,04 % | $72,70 | $73,66 | $72,42 | 8,33M |
| 2026-09-10 | $72,82 | -3,10 % | $74,93 | $75,27 | $72,57 | 6,32M |
| 2026-09-09 | $75,15 | -0,90 % | $76,55 | $76,86 | $74,45 | 6,62M |
| 2026-09-08 | $75,83 | +2,27 % | $74,74 | $75,97 | $73,12 | 7,02M |
| 2026-09-04 | $74,15 | +0,14 % | $73,87 | $74,43 | $73,37 | 7,51M |
| 2026-09-03 | $74,05 | -1,48 % | $75,23 | $75,52 | $74,00 | 6,43M |
| 2026-09-02 | $75,16 | -0,09 % | $75,12 | $75,30 | $73,63 | 8,80M |
| 2026-09-01 | $75,23 | +0,24 % | $75,56 | $76,32 | $74,35 | 7,32M |
| 2026-08-31 | $75,05 | +1,79 % | $74,19 | $75,50 | $73,67 | 20,16M |
| 2026-08-28 | $73,73 | -0,62 % | $74,47 | $74,81 | $73,46 | 4,69M |
| 2026-08-27 | $74,19 | -0,30 % | $74,35 | $74,76 | $72,72 | 7,56M |
| 2026-08-26 | $74,41 | +4,68 % | $71,16 | $75,53 | $71,11 | 8,29M |
| 2026-08-25 | $71,08 | +0,15 % | $70,90 | $72,03 | $70,81 | 7,01M |
| 2026-08-24 | $70,97 | +0,68 % | $70,38 | $71,49 | $69,60 | 5,51M |
| 2026-08-21 | $70,49 | -1,66 % | $72,17 | $73,32 | $69,92 | 7,59M |
| 2026-08-20 | $71,68 | -2,13 % | $73,43 | $73,97 | $71,12 | 6,41M |
| 2026-08-19 | $73,24 | -2,52 % | $75,81 | $75,88 | $73,10 | 5,42M |
| 2026-08-18 | $75,13 | +2,29 % | $74,66 | $75,84 | $74,30 | 5,03M |
| 2026-08-17 | $73,45 | -2,33 % | $75,21 | $75,36 | $73,39 | 7,94M |
| 2026-08-14 | $75,20 | +2,96 % | $73,43 | $75,24 | $73,21 | 6,04M |
| 2026-08-13 | $73,04 | -0,90 % | $73,50 | $74,03 | $73,04 | 3,94M |
| 2026-08-12 | $73,70 | +1,92 % | $72,32 | $73,88 | $72,20 | 4,55M |
| 2026-08-11 | $72,31 | +0,64 % | $72,13 | $72,79 | $71,64 | 3,40M |
| 2026-08-10 | $71,85 | +2,06 % | $71,00 | $71,86 | $70,59 | 4,88M |
| 2026-08-07 | $70,40 | -1,90 % | $71,44 | $72,18 | $70,24 | 4,59M |
| 2026-08-06 | $71,76 | -0,07 % | $73,00 | $73,23 | $71,21 | 7,33M |
| 2026-08-05 | $71,81 | +0,42 % | $71,52 | $72,14 | $70,96 | 6,23M |
| 2026-08-04 | $71,51 | +1,53 % | $69,57 | $72,53 | $68,52 | 13,76M |
| 2026-08-03 | $70,43 | -1,55 % | $70,65 | $71,22 | $69,86 | 7,52M |
| 2026-07-31 | $71,54 | +0,89 % | $70,80 | $71,89 | $70,56 | 7,25M |
| 2026-07-30 | $70,91 | +1,11 % | $70,20 | $71,22 | $69,83 | 6,25M |
| 2026-07-29 | $70,13 | -0,04 % | $71,19 | $71,32 | $69,78 | 5,30M |
| 2026-07-28 | $70,16 | -0,89 % | $70,78 | $71,33 | $69,27 | 7,85M |
| 2026-07-27 | $70,79 | -4,34 % | $72,82 | $73,02 | $70,57 | 8,26M |
| 2026-07-24 | $74,00 | -1,66 % | $75,40 | $76,42 | $73,85 | 6,11M |
| 2026-07-23 | $75,25 | +1,02 % | $75,37 | $75,84 | $74,49 | 4,80M |
| 2026-07-22 | $74,49 | +1,54 % | $73,73 | $75,05 | $73,33 | 6,16M |
| 2026-07-21 | $73,36 | -1,08 % | $74,60 | $74,74 | $72,76 | 6,07M |
| 2026-07-20 | $74,16 | +1,06 % | $73,33 | $75,43 | $73,33 | 5,49M |
| 2026-07-17 | $73,38 | -1,81 % | $75,67 | $75,72 | $72,76 | 8,90M |
| 2026-07-16 | $74,73 | +0,47 % | $74,48 | $75,21 | $74,00 | 7,27M |
| 2026-07-15 | $74,38 | -2,11 % | $76,00 | $76,34 | $74,18 | 6,23M |
| 2026-07-14 | $75,98 | +2,04 % | $74,98 | $76,29 | $74,95 | 6,00M |
| 2026-07-13 | $74,46 | -0,75 % | $75,44 | $75,57 | $72,81 | 8,56M |
| 2026-07-10 | $75,02 | -0,57 % | $75,42 | $75,81 | $74,11 | 4,02M |
| 2026-07-09 | $75,45 | +0,24 % | $75,59 | $76,48 | $75,25 | 5,95M |
| 2026-07-08 | $75,27 | +0,25 % | $75,39 | $75,63 | $74,30 | 5,63M |
| 2026-07-07 | $75,08 | +3,10 % | $73,36 | $75,42 | $73,36 | 6,92M |
| 2026-07-06 | $72,82 | -0,44 % | $73,07 | $73,89 | $72,40 | 5,70M |
| 2026-07-02 | $73,14 | +0,51 % | $73,56 | $73,96 | $72,11 | 6,56M |
| 2026-07-01 | $72,77 | -2,11 % | $74,16 | $74,53 | $72,27 | 8,56M |
| 2026-06-30 | $74,34 | -0,96 % | $74,94 | $75,63 | $74,25 | 12,49M |
| 2026-06-29 | $75,06 | -3,67 % | $77,61 | $78,48 | $73,75 | 13,12M |
| 2026-06-26 | $77,92 | +0,50 % | $77,89 | $79,00 | $77,48 | 13,01M |
| 2026-06-25 | $77,53 | +2,19 % | $75,92 | $77,75 | $75,67 | 6,48M |
| 2026-06-24 | $75,87 | +0,11 % | $75,18 | $76,17 | $74,59 | 7,70M |
| 2026-06-23 | $75,79 | +1,12 % | $74,21 | $75,88 | $73,62 | 7,97M |
| 2026-06-22 | $74,95 | +2,50 % | $72,86 | $75,79 | $72,66 | 11,26M |
| 2026-06-18 | $73,12 | +2,62 % | $71,78 | $73,28 | $70,83 | 15,18M |
| 2026-06-17 | $71,25 | -0,32 % | $71,15 | $71,73 | $70,79 | 5,02M |
| 2026-06-16 | $71,48 | -0,01 % | $71,10 | $71,71 | $70,77 | 5,84M |
| 2026-06-15 | $71,49 | -0,82 % | $70,43 | $72,18 | $70,02 | 5,89M |
| 2026-06-12 | $72,08 | +0,64 % | $71,12 | $72,92 | $70,69 | 5,52M |
| 2026-06-11 | $71,62 | -0,89 % | $72,56 | $72,81 | $71,56 | 4,39M |
| 2026-06-10 | $72,26 | +0,94 % | $71,89 | $72,95 | $71,67 | 4,28M |
| 2026-06-09 | $71,59 | 0,00 % | $71,44 | $72,35 | $70,67 | 6,31M |
| 2026-06-08 | $71,59 | -0,51 % | $72,34 | $72,57 | $71,22 | 4,50M |
| 2026-06-05 | $71,96 | -0,65 % | $72,29 | $72,73 | $71,73 | 5,75M |
| 2026-06-04 | $72,43 | +1,07 % | $71,62 | $72,44 | $71,42 | 6,56M |
| 2026-06-03 | $71,66 | +0,49 % | $71,28 | $72,72 | $71,13 | 7,55M |
| 2026-06-02 | $71,31 | +1,81 % | $70,29 | $71,52 | $70,01 | 5,42M |
| 2026-06-01 | $70,04 | -1,89 % | $71,30 | $71,66 | $70,04 | 7,46M |
| 2026-05-29 | $71,39 | -2,38 % | $72,98 | $72,98 | $71,21 | 11,26M |
| 2026-05-28 | $73,13 | -1,67 % | $74,91 | $74,94 | $73,07 | 7,24M |
| 2026-05-27 | $74,37 | -2,58 % | $75,48 | $75,89 | $74,20 | 6,18M |
| 2026-05-26 | $76,34 | -2,71 % | $78,25 | $78,47 | $76,30 | 5,58M |
| 2026-05-22 | $78,47 | +1,23 % | $77,82 | $78,62 | $77,47 | 6,20M |