WMB: The Williams Companies, Inc.

As of Thursday, June 1st, 2023

$ 29.11

+0.45 +1.57%

Open: 28.71
High: 29.25
Low: 28.57
Volume: 8,110,120
Previous Close on Wednesday, May 31st, 2023

$ 28.66

+0.10 +0.35%

Open: 28.28
High: 28.73
Low: 28.27
Volume: 12,194,982

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 28.71 29.25 28.57 29.11 8,102,188 +0.45 +1.57
2023-05-31 28.28 28.73 28.27 28.66 12,194,982 +0.10 +0.35
2023-05-30 28.50 28.71 28.38 28.56 6,014,841 -0.19 -0.66
2023-05-26 29.15 29.23 28.63 28.75 5,957,755 -0.33 -1.13
2023-05-25 28.98 29.13 28.63 29.08 8,773,980 -0.19 -0.65
2023-05-24 29.43 29.45 28.99 29.27 5,585,888 -0.11 -0.37
2023-05-23 29.21 29.60 29.16 29.38 5,558,932 +0.15 +0.51
2023-05-22 29.19 29.46 28.97 29.23 5,575,014 -0.01 -0.03
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 29.25
On 2023-06-01		 28.27
On 2023-05-31		 -0.16 -0.55 29.23
On 2023-05-26		 28.27
On 2023-05-31		 -3.28 28.83
10D 29.60
On 2023-05-23		 28.27
On 2023-05-31		 0.16 0.55 29.60
On 2023-05-23		 28.27
On 2023-05-31		 -4.49 29.05
20D 30.48
On 2023-05-08		 28.27
On 2023-05-31		 0.15 0.52 30.48
On 2023-05-08		 28.27
On 2023-05-31		 -7.25 29.15
WTD 29.25
On 2023-06-01		 28.27
On 2023-05-31		 0.36 1.25 28.71
On 2023-05-30		 28.71
On 2023-05-30		 0.00 28.78
MTD 29.25
On 2023-06-01		 28.57
On 2023-06-01		 0.45 1.57 -- -- -- 29.11
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,155,901
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,140,492
PFE

Pfizer Inc.

38.02 0.00 0.00 20,226,509
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,794,922
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00