WMB: The Williams Companies, Inc.

As of Wednesday, November 20th, 2024

$ 58.70

+0.10 +0.17%

Open: 58.80
High: 59.17
Low: 58.36
Volume: 6,488,742
Previous Close on Tuesday, November 19th, 2024

$ 58.60

+0.74 +1.28%

Open: 57.64
High: 58.70
Low: 57.54
Volume: 6,490,267

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 58.80 59.17 58.36 58.70 6,488,742 +0.10 +0.17
2024-11-19 57.64 58.70 57.54 58.60 6,490,267 +0.74 +1.28
2024-11-18 56.91 58.11 56.65 57.86 8,605,059 +1.31 +2.32
2024-11-15 55.53 56.69 55.20 56.55 7,438,112 +0.97 +1.75
2024-11-14 55.73 56.12 55.35 55.58 6,024,681 -0.02 -0.04
2024-11-13 57.04 57.10 55.42 55.60 6,133,288 -1.14 -2.01
2024-11-12 57.02 57.22 56.16 56.74 4,862,628 -0.16 -0.28
2024-11-11 56.69 57.33 56.56 56.90 5,243,545 +0.59 +1.05
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 59.17
On 2024-11-20		 55.20
On 2024-11-15		 3.10 5.58 56.12
On 2024-11-14		 56.12
On 2024-11-14		 0.00 57.46
10D 59.17
On 2024-11-20		 54.36
On 2024-11-07		 3.37 6.09 57.33
On 2024-11-11		 55.20
On 2024-11-15		 -3.71 56.83
20D 59.17
On 2024-11-20		 51.46
On 2024-10-29		 6.45 12.34 57.33
On 2024-11-11		 55.20
On 2024-11-15		 -3.71 54.72
WTD 59.17
On 2024-11-20		 56.65
On 2024-11-18		 2.15 3.80 58.11
On 2024-11-18		 58.11
On 2024-11-18		 0.00 58.39
MTD 59.17
On 2024-11-20		 51.48
On 2024-11-04		 6.33 12.09 57.33
On 2024-11-11		 55.20
On 2024-11-15		 -3.71 55.74
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
VTWO

Vanguard Russell 2000 ETF

93.43 +0.11 +0.12 1,539,254
ACB

Aurora Cannabis Inc.

4.24 +0.06 +1.44 693,822
AMG

Affiliated Managers Group Inc.

185.36 +2.25 +1.23 144,265
OMC

Omnicom Group Inc.

99.08 +1.04 +1.06 1,259,452
WMB

The Williams Companies, Inc.

58.70 +0.10 +0.17 6,488,742