WMB: The Williams Companies, Inc.

As of Friday, July 26th, 2024

$ 42.52

+0.70 +1.67%

Open: 41.93
High: 42.68
Low: 41.84
Volume: 5,567,443
Previous Close on Thursday, July 25th, 2024

$ 41.82

-0.67 -1.58%

Open: 42.49
High: 42.56
Low: 41.70
Volume: 7,731,543

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 41.93 42.68 41.84 42.52 5,567,443 +0.70 +1.67
2024-07-25 42.49 42.56 41.70 41.82 7,731,543 -0.67 -1.58
2024-07-24 44.00 44.04 42.34 42.49 10,115,632 -1.59 -3.61
2024-07-23 44.60 44.79 44.02 44.08 8,726,935 -0.69 -1.54
2024-07-22 44.11 45.10 44.02 44.77 8,500,532 +0.77 +1.75
2024-07-19 43.64 44.18 43.29 44.00 8,857,083 +0.72 +1.66
2024-07-18 42.49 43.80 42.35 43.28 7,475,451 +0.63 +1.48
2024-07-17 42.49 42.92 42.43 42.65 6,093,538 +0.30 +0.71
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 45.10
On 2024-07-22		 41.70
On 2024-07-25		 -1.48 -3.36 45.10
On 2024-07-22		 41.70
On 2024-07-25		 -7.54 43.14
10D 45.10
On 2024-07-22		 41.70
On 2024-07-25		 -0.46 -1.07 45.10
On 2024-07-22		 41.70
On 2024-07-25		 -7.54 43.05
20D 45.10
On 2024-07-22		 41.70
On 2024-07-25		 0.28 0.66 45.10
On 2024-07-22		 41.70
On 2024-07-25		 -7.54 42.79
WTD 45.10
On 2024-07-22		 41.70
On 2024-07-25		 -1.48 -3.36 45.10
On 2024-07-22		 41.70
On 2024-07-25		 -7.54 43.14
MTD 45.10
On 2024-07-22		 41.70
On 2024-07-25		 0.02 0.05 45.10
On 2024-07-22		 41.70
On 2024-07-25		 -7.54 42.81
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
WMB

The Williams Companies, Inc.

42.52 +0.70 +1.67 5,567,443