WMB: The Williams Companies, Inc.

As of Friday, April 26th, 2024

$ 39.26

-0.19 -0.48%

Open: 39.36
High: 39.36
Low: 38.92
Volume: 5,723,195
Previous Close on Thursday, April 25th, 2024

$ 39.45

+0.20 +0.51%

Open: 39.27
High: 39.52
Low: 39.00
Volume: 3,903,249

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 39.36 39.36 38.92 39.26 5,723,195 -0.19 -0.48
2024-04-25 39.27 39.52 39.00 39.45 3,903,249 +0.20 +0.51
2024-04-24 38.65 39.30 38.33 39.25 5,640,066 +0.47 +1.21
2024-04-23 38.58 38.85 38.44 38.78 5,105,183 +0.12 +0.31
2024-04-22 38.55 38.80 38.10 38.66 5,977,330 +0.15 +0.39
2024-04-19 37.74 38.56 37.46 38.51 6,708,200 +0.93 +2.47
2024-04-18 37.39 37.80 37.27 37.58 7,216,366 -0.10 -0.27
2024-04-17 37.83 37.93 37.43 37.68 6,122,823 +0.03 +0.08
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 39.52
On 2024-04-25		 38.10
On 2024-04-22		 0.75 1.95 39.52
On 2024-04-25		 38.92
On 2024-04-26		 -1.52 39.08
10D 39.52
On 2024-04-25		 37.18
On 2024-04-16		 1.18 3.10 38.44
On 2024-04-15		 37.18
On 2024-04-16		 -3.27 38.47
20D 39.76
On 2024-04-04		 37.18
On 2024-04-16		 0.29 0.74 39.76
On 2024-04-04		 37.18
On 2024-04-16		 -6.48 38.71
WTD 39.52
On 2024-04-25		 38.10
On 2024-04-22		 0.75 1.95 39.52
On 2024-04-25		 38.92
On 2024-04-26		 -1.52 39.08
MTD 39.76
On 2024-04-04		 37.18
On 2024-04-16		 0.29 0.74 39.76
On 2024-04-04		 37.18
On 2024-04-16		 -6.48 38.71
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
WMB

The Williams Companies, Inc.

39.26 -0.19 -0.48 5,723,195