WMB: The Williams Companies, Inc.

As of Friday, January 17th, 2025

$ 59.14

-0.04 -0.07%

Open: 59.07
High: 59.60
Low: 58.65
Volume: 8,177,007
Previous Close on Thursday, January 16th, 2025

$ 59.18

+1.17 +2.02%

Open: 58.14
High: 59.22
Low: 57.90
Volume: 7,015,957

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 59.07 59.60 58.65 59.14 8,168,297 -0.04 -0.07
2025-01-16 58.14 59.22 57.90 59.18 7,015,957 +1.17 +2.02
2025-01-15 58.89 59.30 57.70 58.01 7,841,906 -0.05 -0.09
2025-01-14 56.19 58.39 56.11 58.06 9,482,384 +2.03 +3.62
2025-01-13 55.57 56.17 55.48 56.03 8,611,524 +0.51 +0.92
2025-01-10 56.44 57.00 55.38 55.52 6,298,160 -0.87 -1.54
2025-01-08 55.47 56.43 55.26 56.39 5,597,647 +0.84 +1.51
2025-01-07 55.96 56.08 55.26 55.55 5,229,289 -0.26 -0.47
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 59.60
On 2025-01-17		 55.48
On 2025-01-13		 3.62 6.52 59.30
On 2025-01-15		 57.90
On 2025-01-16		 -2.36 58.08
10D 59.60
On 2025-01-17		 55.26
On 2025-01-07		 3.26 5.83 57.25
On 2025-01-06		 55.26
On 2025-01-07		 -3.48 57.03
20D 59.60
On 2025-01-17		 51.89
On 2024-12-19		 5.45 10.15 57.25
On 2025-01-06		 55.26
On 2025-01-07		 -3.48 55.45
WTD 59.60
On 2025-01-17		 55.48
On 2025-01-13		 3.62 6.52 59.30
On 2025-01-15		 57.90
On 2025-01-16		 -2.36 58.08
MTD 59.60
On 2025-01-17		 54.31
On 2025-01-02		 5.02 9.28 57.25
On 2025-01-06		 55.26
On 2025-01-07		 -3.48 56.92
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
IXN

iShares Global Tech ETF

85.30 +1.21 +1.44 117,396
WMB

The Williams Companies, Inc.

59.14 -0.04 -0.07 8,177,007