WMB: The Williams Companies, Inc.

As of Monday, March 18th, 2024

$ 37.22

+0.22 +0.59%

Open: 37.09
High: 37.24
Low: 36.84
Volume: 4,364,285
Previous Close on Friday, March 15th, 2024

$ 37.00

+0.12 +0.33%

Open: 36.71
High: 37.23
Low: 36.69
Volume: 9,965,422
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 37.09 37.24 36.84 37.22 4,364,285 +0.22 +0.59
2024-03-15 36.71 37.23 36.69 37.00 9,965,422 +0.12 +0.33
2024-03-14 36.90 37.01 36.57 36.88 9,115,879 -0.06 -0.16
2024-03-13 36.98 37.36 36.83 36.94 8,015,869 +0.21 +0.57
2024-03-12 36.64 36.85 36.51 36.73 6,283,433 +0.09 +0.25
2024-03-11 35.96 36.67 35.89 36.64 7,265,733 +0.59 +1.64
2024-03-08 35.88 36.13 35.78 36.05 4,418,706 +0.13 +0.36
2024-03-07 36.06 36.12 35.74 35.92 6,180,308 -0.61 -1.67

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 37.36
On 2024-03-13
36.51
On 2024-03-12
0.58 1.58 37.36
On 2024-03-13
36.57
On 2024-03-14
-2.13 36.95
10D 37.36
On 2024-03-13
35.74
On 2024-03-07
0.85 2.34 37.11
On 2024-03-06
35.74
On 2024-03-07
-3.69 36.66
20D 37.36
On 2024-03-13
33.85
On 2024-02-20
2.91 8.48 37.11
On 2024-03-06
35.74
On 2024-03-07
-3.69 35.95
WTD 37.24
On 2024-03-18
36.84
On 2024-03-18
0.22 0.59 -- -- -- 37.22
MTD 37.36
On 2024-03-13
35.74
On 2024-03-07
1.28 3.56 37.11
On 2024-03-06
35.74
On 2024-03-07
-3.69 36.61
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
WMB

The Williams Companies, Inc.

37.22 +0.22 +0.59 4,364,285