WMB: The Williams Companies, Inc.

As of Friday, May 30th, 2025

$ 60.27

-- 0 0%

Open: 60.27
High: 60.27
Low: 60.27
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 60.27

-0.35 -0.58%

Open: 60.11
High: 60.43
Low: 59.58
Volume: 6,660,872

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 60.11 60.43 59.58 60.27 6,660,872 -0.35 -0.58
2025-05-28 60.40 60.87 60.12 60.62 8,180,565 +0.52 +0.87
2025-05-27 59.98 60.41 59.49 60.10 15,271,560 +1.11 +1.88
2025-05-23 57.70 59.09 57.62 58.99 6,770,151 +1.24 +2.15
2025-05-22 57.82 58.10 57.22 57.75 5,236,898 -0.18 -0.31
2025-05-21 58.60 58.75 57.84 57.93 6,108,053 -0.84 -1.43
2025-05-20 58.58 59.17 58.37 58.77 4,559,412 +0.23 +0.39
2025-05-19 58.31 58.67 57.97 58.54 4,106,798 -0.25 -0.43
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 60.87
On 2025-05-28		 57.22
On 2025-05-22		 2.34 4.04 60.87
On 2025-05-28		 59.58
On 2025-05-29		 -2.12 59.55
10D 60.87
On 2025-05-28		 57.22
On 2025-05-22		 2.07 3.56 59.17
On 2025-05-20		 57.22
On 2025-05-22		 -3.29 59.05
20D 60.87
On 2025-05-28		 56.42
On 2025-05-12		 1.70 2.90 60.41
On 2025-05-05		 56.42
On 2025-05-12		 -6.60 58.76
WTD 60.87
On 2025-05-28		 59.49
On 2025-05-27		 1.28 2.17 60.87
On 2025-05-28		 59.58
On 2025-05-29		 -2.12 60.33
MTD 60.87
On 2025-05-28		 56.42
On 2025-05-12		 1.70 2.90 60.41
On 2025-05-05		 56.42
On 2025-05-12		 -6.60 58.76
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.05 +0.89 +0.36 898,494
KO

The Coca-Cola Company

71.82 +0.33 +0.45 2,587,455
PFE

Pfizer Inc.

23.46 +0.01 +0.06 6,216,920
VZ

Verizon Communications Inc.

43.76 +0.43 +0.99 2,400,743
VIX

CBOE Volatility Index

19.12 -0.06 -0.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,206.85 -8.88 -0.02 145,125,287
DJTA

Dow Jones Transportation Average

14,704.07 -41.31 -0.28 31,765,931
SPX

S&P 500 Index

5,902.92 -9.25 -0.16
OEX

S&P 100 Index

2,881.70 -3.90 -0.14
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,329.46 -34.49 -0.16
NYA

NYSE Composite Index

19,730.32 -13.54 -0.07
XAX

NYSE AMEX Composite Index

5,194.99 -17.12 -0.33
RUI

RUSSELL 1000 Index

3,230.12 -5.45 -0.17
RUT

Russell 2000 Index

2,067.43 -7.35 -0.35
RUA

Russell 3000 Index

3,354.41 -5.93 -0.18
VIX

CBOE Volatility Index

19.12 -0.06 -0.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.14 +0.04 +0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.85 +0.08 +0.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.62 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,852.02 -10.04 -0.10
 
Recent
Ticker Last Chg %Chg Volume
IYT

iShares Transportation Average ETF

65.68 0.00 0.00
WMB

The Williams Companies, Inc.

60.27 0.00 0.00