WMB: The Williams Companies, Inc.

As of Wednesday, April 16th, 2025

$ 58.26

-0.28 -0.48%

Open: 58.34
High: 59.20
Low: 57.99
Volume: 4,220,626
Previous Close on Tuesday, April 15th, 2025

$ 58.54

+1.18 +2.06%

Open: 57.64
High: 59.06
Low: 57.49
Volume: 5,439,296

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 58.34 59.20 57.99 58.26 4,220,626 -0.28 -0.48
2025-04-15 57.64 59.06 57.49 58.54 5,439,296 +1.18 +2.06
2025-04-14 57.21 57.64 56.75 57.36 4,795,371 +0.97 +1.72
2025-04-11 55.16 56.56 54.19 56.39 7,414,717 +1.32 +2.40
2025-04-10 55.35 56.09 53.63 55.07 10,274,900 -1.35 -2.39
2025-04-09 53.55 57.16 51.89 56.42 16,385,470 +2.09 +3.85
2025-04-08 56.80 57.43 53.49 54.33 9,812,902 -0.52 -0.95
2025-04-07 52.64 56.91 51.58 54.85 13,289,516 +0.28 +0.51
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 59.20
On 2025-04-16		 53.63
On 2025-04-10		 1.84 3.26 56.09
On 2025-04-10		 56.09
On 2025-04-10		 0.00 57.12
10D 60.97
On 2025-04-03		 51.58
On 2025-04-07		 -3.34 -5.42 60.97
On 2025-04-03		 51.58
On 2025-04-07		 -15.40 56.48
20D 61.67
On 2025-03-25		 51.58
On 2025-04-07		 -1.06 -1.79 61.67
On 2025-03-25		 51.58
On 2025-04-07		 -16.35 58.33
WTD 59.20
On 2025-04-16		 56.75
On 2025-04-14		 1.87 3.32 57.64
On 2025-04-14		 57.64
On 2025-04-14		 0.00 58.05
MTD 61.65
On 2025-04-02		 51.58
On 2025-04-07		 -1.50 -2.51 61.65
On 2025-04-02		 51.58
On 2025-04-07		 -16.33 57.25
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
AIZ

Assurant Inc.

190.32 -3.48 -1.80 435,180
GNW

Genworth Financial Inc.

6.56 -0.07 -1.06 8,724,506
SNX

SYNNEX Corporation

104.20 +1.03 +1.00 1,119,960
SLG

SL Green Realty Corp.

52.31 +0.19 +0.36 1,139,025
WMB

The Williams Companies, Inc.

58.26 -0.28 -0.48 4,220,626