WMB: The Williams Companies, Inc.
$ 57.06 |
|
-1.88 -3.19% |
|
| Open: | 59.42 |
| High: | 59.74 |
| Low: | 57.04 |
| Volume: | 8,679,588 |
$ 58.94
+0.24 +0.41%
| Open: | 59.15 |
| High: | 59.40 |
| Low: | 58.33 |
| Volume: | 7,887,474 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 59.42 | 59.74 | 57.04 | 57.06 | 8,679,134 | -1.88 | -3.19 |
| 2025-05-07 | 59.15 | 59.40 | 58.33 | 58.94 | 7,887,474 | +0.24 | +0.41 |
| 2025-05-06 | 59.19 | 59.41 | 56.86 | 58.70 | 13,643,610 | -1.47 | -2.44 |
| 2025-05-05 | 59.54 | 60.41 | 58.91 | 60.17 | 6,450,169 | +0.17 | +0.28 |
| 2025-05-02 | 59.59 | 60.09 | 59.07 | 60.00 | 4,559,429 | +1.20 | +2.04 |
| 2025-05-01 | 58.21 | 59.79 | 58.12 | 58.80 | 6,717,715 | +0.23 | +0.39 |
| 2025-04-30 | 58.67 | 59.00 | 57.60 | 58.57 | 7,479,890 | -1.10 | -1.84 |
| 2025-04-29 | 59.08 | 59.99 | 59.05 | 59.67 | 4,769,176 | +0.01 | +0.02 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 60.41 On 2025-05-05 |
56.86 On 2025-05-06 |
-1.74 | -2.96 | 60.41 On 2025-05-05 |
56.86 On 2025-05-06 |
-5.88 | 58.97 |
| 10D | 60.41 On 2025-05-05 |
56.86 On 2025-05-06 |
-2.55 | -4.28 | 60.41 On 2025-05-05 |
56.86 On 2025-05-06 |
-5.88 | 59.06 |
| 20D | 60.41 On 2025-05-05 |
53.63 On 2025-04-10 |
0.64 | 1.13 | 60.01 On 2025-04-17 |
55.56 On 2025-04-21 |
-7.42 | 58.38 |
| WTD | 60.41 On 2025-05-05 |
56.86 On 2025-05-06 |
-2.94 | -4.90 | 60.41 On 2025-05-05 |
56.86 On 2025-05-06 |
-5.88 | 58.72 |
| MTD | 60.41 On 2025-05-05 |
56.86 On 2025-05-06 |
-1.51 | -2.58 | 60.41 On 2025-05-05 |
56.86 On 2025-05-06 |
-5.88 | 58.95 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |