Williams Companies Inc. (The) Common Stockのデータ

Williams Companies Inc. (The) Common Stockの基本情報

名前 Williams Companies Inc. (The) Common Stock
ティッカー WMB
国 United States
上場年 nan
セクター Public Utilities

Williams Companies Inc. (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.3 22.87 23.1 22.91 7324400.0 22.91
2021-02-12 22.86 22.09 22.19 22.84 10700400.0 22.84
2021-02-11 22.93 22.13 22.83 22.28 10640800.0 22.28
2021-02-10 22.82 22.18 22.45 22.81 9794300.0 22.81
2021-02-09 22.54 22.05 22.47 22.26 6286400.0 22.26
2021-02-08 22.59 22.13 22.27 22.5 7582800.0 22.5
2021-02-05 22.33 21.97 22.25 22.09 6574000.0 22.09
2021-02-04 22.1 21.77 22.0 22.02 5773500.0 22.02
2021-02-03 22.08 21.47 21.47 21.92 5783100.0 21.92
2021-02-02 22.03 21.36 21.72 21.42 8737100.0 21.42
2021-02-01 21.55 21.08 21.43 21.29 7655200.0 21.29
2021-01-29 21.67 21.06 21.25 21.23 9268500.0 21.23
2021-01-28 21.66 21.23 21.34 21.46 9058500.0 21.46
2021-01-27 21.41 21.05 21.34 21.21 10041100.0 21.21
2021-01-26 22.17 21.19 21.87 21.44 7628100.0 21.44
2021-01-25 21.83 21.21 21.6 21.66 10399200.0 21.66
2021-01-22 21.71 21.11 21.31 21.6 9705900.0 21.6
2021-01-21 22.6 21.6 22.44 21.67 7694700.0 21.67
2021-01-20 22.64 22.01 22.54 22.43 8888300.0 22.43
2021-01-19 22.72 22.41 22.65 22.45 12455300.0 22.45
2021-01-15 22.57 22.05 22.53 22.5 10453400.0 22.5
2021-01-14 22.88 22.25 22.39 22.69 15296100.0 22.69
2021-01-13 22.52 22.06 22.38 22.24 7347400.0 22.24
2021-01-12 22.56 21.66 21.73 22.43 10469600.0 22.43
2021-01-11 21.7 20.79 20.9 21.51 5131900.0 21.51
2021-01-08 21.65 20.93 21.62 21.3 13048500.0 21.3
2021-01-07 21.7 21.27 21.68 21.54 8601600.0 21.54
2021-01-06 21.56 20.73 20.92 21.5 10285000.0 21.5
2021-01-05 21.16 20.24 20.27 20.71 9363900.0 20.71
2021-01-04 20.52 19.87 20.3 20.1 10902400.0 20.1
2020-12-31 20.11 19.85 19.92 20.05 6848100.0 20.05
2020-12-30 20.27 19.89 20.09 19.94 6792400.0 19.94
2020-12-29 20.36 19.92 20.31 20.08 6035800.0 20.08
2020-12-28 20.92 20.13 20.81 20.14 6105700.0 20.14
2020-12-24 20.83 20.54 20.8 20.74 2684800.0 20.74
2020-12-23 21.08 20.7 20.85 20.75 6606700.0 20.75
2020-12-22 21.0 20.61 20.84 20.61 8429600.0 20.61
2020-12-21 20.88 20.48 20.7 20.7 11493700.0 20.7
2020-12-18 21.82 21.02 21.8 21.18 16225000.0 21.18
2020-12-17 22.1 21.53 22.0 21.8 9335200.0 21.8
2020-12-16 22.31 21.73 22.3 21.75 6837000.0 21.75
2020-12-15 22.53 21.64 21.7 22.33 11672300.0 22.33
2020-12-14 22.19 21.22 22.13 21.51 19693000.0 21.51
2020-12-11 21.94 21.52 21.59 21.93 10224100.0 21.93
2020-12-10 22.2 21.75 21.91 22.0 11989300.0 22.0
2020-12-09 22.85 22.25 22.4 22.4 11935900.0 22.0
2020-12-08 22.35 21.41 21.41 22.1 11912900.0 21.71
2020-12-07 22.45 21.46 22.3 21.6 11536600.0 21.21
2020-12-04 22.55 21.78 21.84 22.49 11615400.0 22.09
2020-12-03 22.0 21.37 21.59 21.56 12486000.0 21.17
2020-12-02 21.85 20.77 20.85 21.65 9128700.0 21.26
2020-12-01 21.4 20.68 21.34 20.9 7958800.0 20.53
2020-11-30 21.62 20.87 21.41 20.98 11549000.0 20.61
2020-11-27 21.7 21.34 21.54 21.46 4241400.0 21.08
2020-11-25 21.87 21.33 21.87 21.62 7386900.0 21.23
2020-11-24 22.02 21.53 21.7 21.96 10427000.0 21.57
2020-11-23 21.33 20.35 20.61 21.28 8201700.0 20.9
2020-11-20 20.37 19.98 20.13 20.34 7399100.0 19.98
2020-11-19 20.24 19.57 19.86 20.16 11611900.0 19.8
2020-11-18 20.96 19.99 20.91 20.0 13813600.0 19.64
2020-11-17 20.84 19.98 20.11 20.83 12104300.0 20.46
2020-11-16 20.65 20.17 20.63 20.23 9347500.0 19.87
2020-11-13 20.16 19.47 19.52 20.04 6460400.0 19.68
2020-11-12 19.98 19.07 19.81 19.34 8294200.0 18.99
2020-11-11 20.21 19.74 20.18 20.02 8656000.0 19.66
2020-11-10 20.02 19.25 19.61 19.99 10901800.0 19.63
2020-11-09 20.07 19.22 19.78 19.35 14373000.0 19.0
2020-11-06 19.47 18.26 19.13 18.26 9441900.0 17.93
2020-11-05 19.55 19.06 19.11 19.11 7951600.0 18.77
2020-11-04 19.63 18.73 19.13 19.09 6642500.0 18.75
2020-11-03 19.23 18.45 19.03 18.98 6950100.0 18.64
2020-11-02 19.5 18.61 19.5 18.77 11362000.0 18.43
2020-10-30 19.2 18.61 18.91 19.19 8927900.0 18.85
2020-10-29 19.18 18.32 18.78 19.1 7855800.0 18.76
2020-10-28 19.27 18.7 19.0 18.86 8483100.0 18.52
2020-10-27 19.57 19.14 19.34 19.42 7731400.0 19.07
2020-10-26 19.67 18.85 19.66 19.2 8787200.0 18.86
2020-10-23 20.44 19.66 20.39 19.96 9174900.0 19.6
2020-10-22 20.32 19.23 19.26 20.31 7531900.0 19.95
2020-10-21 19.8 19.3 19.64 19.3 8004700.0 18.96
2020-10-20 19.87 19.43 19.46 19.69 7906000.0 19.34
2020-10-19 19.67 19.13 19.43 19.29 8062100.0 18.95
2020-10-16 19.98 19.26 19.76 19.27 8206300.0 18.93
2020-10-15 19.77 19.01 19.25 19.71 10619700.0 19.36
2020-10-14 20.17 19.43 19.43 19.68 8339500.0 19.33
2020-10-13 19.61 19.27 19.32 19.42 9032900.0 19.07
2020-10-12 19.56 19.23 19.54 19.45 9509000.0 19.1
2020-10-09 20.11 19.34 20.05 19.42 10103800.0 19.07
2020-10-08 20.01 19.29 19.47 19.99 6586400.0 19.63
2020-10-07 19.58 19.14 19.46 19.39 7281200.0 19.04
2020-10-06 19.88 19.28 19.79 19.33 11579000.0 18.98
2020-10-05 19.69 19.18 19.32 19.54 6172400.0 19.19
2020-10-02 19.27 18.31 18.44 19.09 11696900.0 18.75
2020-10-01 19.61 18.66 19.46 18.78 14455300.0 18.44
2020-09-30 20.5 19.63 20.37 19.65 11834100.0 19.3
2020-09-29 20.63 20.09 20.45 20.26 7138700.0 19.9
2020-09-28 20.64 20.02 20.19 20.4 7699200.0 20.04
2020-09-25 20.03 19.58 19.69 19.98 7983400.0 19.62
2020-09-24 20.18 19.34 19.82 19.93 9753200.0 19.57
2020-09-23 20.97 19.9 20.86 19.91 13384100.0 19.55
2020-09-22 21.01 20.61 20.63 20.81 15377200.0 20.44
2020-09-21 20.71 20.02 20.3 20.67 13688700.0 20.3
2020-09-18 21.18 20.53 21.01 20.74 20268100.0 20.37
2020-09-17 21.34 20.83 21.06 21.31 14878500.0 20.93
2020-09-16 21.64 20.93 21.05 21.42 15080500.0 21.04
2020-09-15 21.22 20.76 20.92 20.87 11782900.0 20.5
2020-09-14 20.99 20.16 20.35 20.85 9825100.0 20.48
2020-09-11 20.62 20.11 20.29 20.23 8056300.0 19.87
2020-09-10 20.67 20.17 20.64 20.18 8165800.0 19.82
2020-09-09 21.32 20.71 20.71 21.02 10455300.0 20.25
2020-09-08 20.75 20.22 20.47 20.48 8801100.0 19.73
2020-09-04 21.12 20.4 21.0 20.69 5648700.0 19.93
2020-09-03 21.4 20.73 21.24 20.9 7085100.0 20.14
2020-09-02 21.35 20.86 20.96 21.28 7579800.0 20.5
2020-09-01 21.05 20.44 20.6 20.96 6669800.0 20.19
2020-08-31 21.21 20.74 21.16 20.76 7016800.0 20.0
2020-08-28 21.27 20.8 21.04 21.07 5386200.0 20.3
2020-08-27 21.29 20.74 21.01 20.96 8596000.0 20.19
2020-08-26 21.39 20.89 21.35 21.05 6302800.0 20.28
2020-08-25 21.85 21.11 21.85 21.39 6430300.0 20.61
2020-08-24 21.69 21.18 21.51 21.68 7129900.0 20.89
2020-08-21 21.46 21.12 21.41 21.41 4976900.0 20.63
2020-08-20 21.58 21.19 21.41 21.4 5617900.0 20.62
2020-08-19 22.09 21.62 21.85 21.65 4776500.0 20.86
2020-08-18 22.31 21.73 22.26 21.8 5900300.0 21.0
2020-08-17 22.43 21.92 22.13 22.34 6200800.0 21.52
2020-08-14 22.33 21.41 21.49 22.13 6429500.0 21.32
2020-08-13 21.79 21.37 21.52 21.57 4896200.0 20.78
2020-08-12 21.86 21.47 21.69 21.61 6549300.0 20.82
2020-08-11 21.86 21.37 21.77 21.42 9427800.0 20.64
2020-08-10 21.67 20.81 20.81 21.54 6601100.0 20.75
2020-08-07 20.86 20.46 20.57 20.85 7113000.0 20.09
2020-08-06 21.28 20.71 21.22 20.82 10072900.0 20.06
2020-08-05 21.83 21.17 21.72 21.29 8980700.0 20.51
2020-08-04 21.44 19.81 19.83 21.34 15004600.0 20.56
2020-08-03 20.0 19.0 19.2 19.72 7576400.0 19.0
2020-07-31 19.34 18.72 19.29 19.13 17654800.0 18.43
2020-07-30 19.44 19.09 19.37 19.34 6398400.0 18.63
2020-07-29 19.85 18.85 18.85 19.77 9819700.0 19.05
2020-07-28 19.04 18.67 18.74 18.87 6791500.0 18.18
2020-07-27 19.14 18.61 19.12 18.83 8464100.0 18.14
2020-07-24 19.56 19.17 19.4 19.21 5652700.0 18.51
2020-07-23 19.5 19.04 19.36 19.32 6739200.0 18.61
2020-07-22 19.83 19.2 19.79 19.45 6712100.0 18.74
2020-07-21 20.12 19.51 19.51 20.11 7278500.0 19.38
2020-07-20 19.8 19.23 19.67 19.29 6013800.0 18.59
2020-07-17 20.28 19.66 19.98 19.77 5599600.0 19.05
2020-07-16 20.13 19.61 20.03 19.9 9979600.0 19.17
2020-07-15 20.14 19.37 19.54 20.08 9250700.0 19.35
2020-07-14 19.15 18.34 18.44 19.1 8186200.0 18.4
2020-07-13 18.92 18.45 18.61 18.56 6721600.0 17.88
2020-07-10 18.57 18.09 18.24 18.55 7559300.0 17.87
2020-07-09 18.89 18.25 18.84 18.27 9883000.0 17.6
2020-07-08 19.24 18.78 18.94 18.94 6807900.0 18.25
2020-07-07 19.33 18.84 18.96 18.91 6266300.0 18.22
2020-07-06 20.0 19.09 19.64 19.31 10831000.0 18.6
2020-07-02 19.39 18.92 19.05 19.08 5848300.0 18.38
2020-07-01 19.24 18.72 18.97 18.81 7828200.0 18.12
2020-06-30 19.09 18.04 18.24 19.02 9757100.0 18.32
2020-06-29 18.74 18.09 18.51 18.37 13203300.0 17.7
2020-06-26 19.04 18.33 19.04 18.51 14199200.0 17.83
2020-06-25 19.35 18.53 18.63 19.1 7881200.0 18.4
2020-06-24 19.13 18.38 19.02 18.84 12459300.0 18.15
2020-06-23 19.88 19.35 19.75 19.42 10361600.0 18.71
2020-06-22 19.65 18.95 19.17 19.54 8896300.0 18.83
2020-06-19 19.93 19.17 19.91 19.22 15272900.0 18.52
2020-06-18 19.57 18.8 18.86 19.45 8987900.0 18.74
2020-06-17 19.57 18.96 19.43 18.98 6779700.0 18.29
2020-06-16 19.75 18.74 19.75 19.36 9298500.0 18.65
2020-06-15 19.43 17.48 17.61 19.12 13572900.0 18.42
2020-06-12 18.91 17.77 18.89 18.23 9381300.0 17.56
2020-06-11 18.93 18.1 18.5 18.17 12346800.0 17.51
2020-06-10 20.6 19.99 20.44 20.14 10851300.0 19.02
2020-06-09 21.23 20.52 21.08 20.53 11051500.0 19.39
2020-06-08 21.62 21.25 21.37 21.58 11338600.0 20.38
2020-06-05 21.5 20.88 21.5 21.14 10104700.0 19.96
2020-06-04 20.71 20.35 20.55 20.71 8332900.0 19.56
2020-06-03 20.76 20.22 20.59 20.66 8659500.0 19.51
2020-06-02 20.71 20.19 20.51 20.34 14894200.0 19.21
2020-06-01 20.64 20.0 20.38 20.44 8675200.0 19.3
2020-05-29 20.51 19.61 19.82 20.43 15328700.0 19.29
2020-05-28 20.8 19.89 20.68 19.96 10025200.0 18.85
2020-05-27 20.9 19.95 20.75 20.47 10471900.0 19.33
2020-05-26 20.49 19.91 20.13 20.43 7778200.0 19.29
2020-05-22 19.68 18.97 19.25 19.65 5256800.0 18.56
2020-05-21 19.89 19.35 19.84 19.47 6457600.0 18.39
2020-05-20 20.15 19.57 19.75 19.72 7978100.0 18.62
2020-05-19 19.65 19.19 19.58 19.42 10702500.0 18.34
2020-05-18 19.82 19.32 19.7 19.58 8632000.0 18.49
2020-05-15 18.98 18.34 18.47 18.76 8071900.0 17.72
2020-05-14 18.56 17.68 18.12 18.49 10973900.0 17.46
2020-05-13 19.07 18.17 18.98 18.48 12659900.0 17.45
2020-05-12 19.7 18.99 19.35 19.08 11739900.0 18.02
2020-05-11 19.73 19.15 19.17 19.53 7670900.0 18.44
2020-05-08 19.7 19.05 19.59 19.47 8303300.0 18.39
2020-05-07 19.55 18.86 18.92 19.21 10776000.0 18.14
2020-05-06 19.31 18.45 19.0 18.61 10324800.0 17.57
2020-05-05 19.82 18.85 19.68 19.0 12698800.0 17.94
2020-05-04 19.2 18.11 18.22 19.13 14933200.0 18.06
2020-05-01 18.98 18.39 18.93 18.55 13346500.0 17.52
2020-04-30 19.55 18.82 19.33 19.37 15052100.0 18.29
2020-04-29 19.7 19.05 19.46 19.46 10785600.0 18.38
2020-04-28 19.3 18.64 18.89 18.91 9803400.0 17.86
2020-04-27 18.64 17.77 18.18 18.52 11262600.0 17.49
2020-04-24 18.4 17.48 17.85 18.28 11483200.0 17.26
2020-04-23 18.08 17.35 17.9 17.51 15783700.0 16.54
2020-04-22 18.73 17.63 18.62 17.66 15215500.0 16.68
2020-04-21 18.22 17.8 17.83 18.02 19287900.0 17.02
2020-04-20 18.79 16.91 17.52 18.49 19199500.0 17.46
2020-04-17 18.1 16.9 16.92 18.08 13609400.0 17.07
2020-04-16 16.91 16.37 16.64 16.59 10492400.0 15.67
2020-04-15 16.99 16.27 16.42 16.81 13693600.0 15.87
2020-04-14 17.5 17.0 17.09 17.31 13708800.0 16.35
2020-04-13 17.29 16.6 16.92 17.1 15167800.0 16.15
2020-04-09 16.71 15.61 16.02 16.59 20871100.0 15.67
2020-04-08 16.08 14.96 15.19 15.34 13552700.0 14.49
2020-04-07 15.88 14.14 14.66 15.15 30594200.0 14.31
2020-04-06 14.49 13.49 14.13 13.5 25110100.0 12.75
2020-04-03 15.07 13.18 14.65 13.65 27093600.0 12.89
2020-04-02 15.21 13.6 13.89 14.38 23678200.0 13.58
2020-04-01 14.25 13.2 13.75 13.33 18135200.0 12.59
2020-03-31 14.37 13.75 13.99 14.15 22671900.0 13.36
2020-03-30 14.09 12.94 13.75 13.82 19610600.0 13.05
2020-03-27 14.6 12.89 13.5 13.91 17717100.0 13.14
2020-03-26 14.81 13.01 13.64 14.25 16218700.0 13.46
2020-03-25 14.26 12.33 13.09 13.39 20759500.0 12.64
2020-03-24 13.0 11.59 11.8 12.92 17570900.0 12.2
2020-03-23 11.76 11.0 11.41 11.15 19182800.0 10.53
2020-03-20 12.57 11.0 11.66 11.53 25383800.0 10.89
2020-03-19 11.13 8.41 9.21 10.82 31158400.0 10.22
2020-03-18 11.34 8.7 11.2 9.25 44538500.0 8.73
2020-03-17 13.69 11.89 13.62 12.13 28707600.0 11.45
2020-03-16 14.21 13.02 13.61 13.49 17948900.0 12.74
2020-03-13 15.81 13.83 14.38 15.81 28506300.0 14.93
2020-03-12 14.47 13.28 14.47 13.29 22845500.0 12.55
2020-03-11 16.78 15.57 15.74 16.02 24863000.0 14.75
2020-03-10 16.64 14.18 15.78 16.29 33543100.0 15.0
2020-03-09 15.44 13.17 14.68 14.99 37463600.0 13.8
2020-03-06 18.0 17.12 17.98 17.45 23905700.0 16.07
2020-03-05 19.12 18.22 18.85 18.56 18141400.0 17.09
2020-03-04 19.44 18.99 19.3 19.42 10981600.0 17.88
2020-03-03 20.19 18.54 19.7 18.98 21729400.0 17.48
2020-03-02 19.6 18.48 19.17 19.6 21628600.0 18.05
2020-02-28 19.06 18.25 18.62 19.05 29172000.0 17.54
2020-02-27 19.66 18.31 18.88 18.9 23786900.0 17.4
2020-02-26 19.83 19.11 19.39 19.22 17381100.0 17.7
2020-02-25 20.6 19.22 20.48 19.25 20907600.0 17.72
2020-02-24 21.0 20.38 20.89 20.4 13015300.0 18.78
2020-02-21 22.11 21.36 21.89 21.52 13704900.0 19.81
2020-02-20 22.8 21.71 21.95 22.05 15277600.0 20.3
2020-02-19 21.75 21.36 21.55 21.55 8204500.0 19.84
2020-02-18 21.58 21.38 21.43 21.49 6607300.0 19.79