WMB: The Williams Companies, Inc.

As of Tuesday, March 11th, 2025

$ 54.95

+0.93 +1.72%

Open: 53.98
High: 55.78
Low: 53.93
Volume: 7,004,200
Previous Close on Monday, March 10th, 2025

$ 54.02

-0.36 -0.66%

Open: 53.95
High: 54.84
Low: 53.29
Volume: 8,025,257

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 53.98 55.78 53.93 54.95 7,004,200 +0.93 +1.72
2025-03-10 53.95 54.84 53.29 54.02 8,025,257 -0.36 -0.66
2025-03-07 54.75 55.08 52.79 54.38 8,887,484 -0.23 -0.42
2025-03-06 55.53 55.86 54.35 54.61 8,792,111 -1.61 -2.86
2025-03-05 56.59 56.61 54.97 56.22 11,987,256 -0.58 -1.02
2025-03-04 57.07 57.73 55.70 56.80 9,059,756 -0.80 -1.39
2025-03-03 58.49 59.04 57.17 57.60 5,953,116 -0.58 -1.00
2025-02-28 56.00 58.30 55.79 58.18 9,105,423 +1.92 +3.41
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 56.61
On 2025-03-05		 52.79
On 2025-03-07		 -1.85 -3.26 56.61
On 2025-03-05		 52.79
On 2025-03-07		 -6.75 54.84
10D 59.04
On 2025-03-03		 52.79
On 2025-03-07		 -1.23 -2.19 59.04
On 2025-03-03		 52.79
On 2025-03-07		 -10.59 55.99
20D 59.15
On 2025-02-21		 52.79
On 2025-03-07		 -1.22 -2.17 59.15
On 2025-02-21		 52.79
On 2025-03-07		 -10.75 56.49
WTD 55.78
On 2025-03-11		 53.29
On 2025-03-10		 0.57 1.05 54.84
On 2025-03-10		 54.84
On 2025-03-10		 0.00 54.49
MTD 59.04
On 2025-03-03		 52.79
On 2025-03-07		 -3.23 -5.55 59.04
On 2025-03-03		 52.79
On 2025-03-07		 -10.59 55.51
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
WMB

The Williams Companies, Inc.

54.95 +0.93 +1.72 7,004,200