WMB: The Williams Companies, Inc.

As of Thursday, September 12th, 2024

$ 45.09

+0.51 +1.14%

Open: 44.62
High: 45.38
Low: 44.49
Volume: 5,540,742
Previous Close on Wednesday, September 11th, 2024

$ 44.58

-0.21 -0.47%

Open: 44.55
High: 44.74
Low: 43.98
Volume: 4,455,353

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-12 44.62 45.38 44.49 45.09 5,540,742 +0.51 +1.14
2024-09-11 44.55 44.74 43.98 44.58 4,455,353 -0.21 -0.47
2024-09-10 44.70 44.96 44.33 44.79 4,511,403 +0.27 +0.61
2024-09-09 44.41 44.64 44.09 44.52 4,266,331 +0.26 +0.59
2024-09-06 44.84 45.30 44.13 44.26 4,602,869 -0.57 -1.27
2024-09-05 44.74 45.09 44.50 44.83 4,403,897 +0.38 +0.85
2024-09-04 45.37 45.43 44.10 44.45 7,670,807 -1.10 -2.41
2024-09-03 45.46 45.69 44.73 45.55 4,466,601 -0.22 -0.48
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 45.38
On 2024-09-12		 43.98
On 2024-09-11		 0.26 0.58 45.30
On 2024-09-06		 43.98
On 2024-09-11		 -2.90 44.65
10D 45.81
On 2024-08-30		 43.98
On 2024-09-11		 0.16 0.36 45.81
On 2024-08-30		 43.98
On 2024-09-11		 -3.99 44.93
20D 45.81
On 2024-08-30		 43.45
On 2024-08-15		 1.70 3.92 45.81
On 2024-08-30		 43.98
On 2024-09-11		 -3.99 44.85
WTD 45.38
On 2024-09-12		 43.98
On 2024-09-11		 0.83 1.88 44.96
On 2024-09-10		 43.98
On 2024-09-11		 -2.18 44.75
MTD 45.69
On 2024-09-03		 43.98
On 2024-09-11		 -0.68 -1.49 45.69
On 2024-09-03		 43.98
On 2024-09-11		 -3.74 44.76
As of Thursday, September 12th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.70 +3.35 +2.01 5,004,071
KO

The Coca-Cola Company

71.23 +0.15 +0.21 12,300,739
PFE

Pfizer Inc.

29.16 -0.50 -1.69 30,020,916
VZ

Verizon Communications Inc.

43.86 +0.06 +0.14 18,391,802
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,096.77 +235.06 +0.58 286,178,027
DJTA

Dow Jones Transportation Average

15,638.48 +88.14 +0.57 115,728,263
SPX

S&P 500 Index

5,595.76 +41.63 +0.75
OEX

S&P 100 Index

2,695.73 +22.77 +0.85
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.07 +185.76 +0.97
NYA

NYSE Composite Index

18,987.90 +121.26 +0.64
XAX

NYSE AMEX Composite Index

4,850.86 +64.84 +1.35
RUI

RUSSELL 1000 Index

3,050.31 +23.16 +0.76
RUT

Russell 2000 Index

2,129.43 +25.58 +1.22
RUA

Russell 3000 Index

3,180.10 +24.80 +0.79
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.91 +0.29 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 +0.04 +0.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 -0.10 -0.51
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,503.92 +49.23 +0.52
 
Recent
Ticker Last Chg %Chg Volume
WMB

The Williams Companies, Inc.

45.09 +0.51 +1.14 5,540,742