WMB: The Williams Companies, Inc.

As of Monday, May 6th, 2024

$ 39.06

+0.39 +1.01%

Open: 38.72
High: 39.10
Low: 38.63
Volume: 6,717,223
Previous Close on Friday, May 3rd, 2024

$ 38.67

+0.13 +0.34%

Open: 38.67
High: 38.89
Low: 38.43
Volume: 4,415,551

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 38.72 39.10 38.63 39.06 6,653,691 +0.39 +1.01
2024-05-03 38.67 38.89 38.43 38.67 4,415,551 +0.13 +0.34
2024-05-02 38.10 38.89 38.01 38.54 5,948,856 +0.65 +1.72
2024-05-01 38.33 38.51 37.69 37.89 7,780,080 -0.47 -1.23
2024-04-30 39.16 39.16 38.34 38.36 7,907,239 -0.85 -2.17
2024-04-29 39.41 39.56 39.02 39.21 5,048,086 -0.05 -0.13
2024-04-26 39.36 39.36 38.92 39.26 5,723,195 -0.19 -0.48
2024-04-25 39.27 39.52 39.00 39.45 3,903,249 +0.20 +0.51
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 39.16
On 2024-04-30		 37.69
On 2024-05-01		 -0.15 -0.38 39.16
On 2024-04-30		 37.69
On 2024-05-01		 -3.75 38.50
10D 39.56
On 2024-04-29		 37.69
On 2024-05-01		 0.40 1.03 39.56
On 2024-04-29		 37.69
On 2024-05-01		 -4.73 38.85
20D 39.56
On 2024-04-29		 37.18
On 2024-04-16		 0.11 0.28 39.32
On 2024-04-09		 37.18
On 2024-04-16		 -5.44 38.56
WTD 39.10
On 2024-05-06		 38.63
On 2024-05-06		 0.39 1.01 -- -- -- 39.06
MTD 39.10
On 2024-05-06		 37.69
On 2024-05-01		 0.70 1.82 38.89
On 2024-05-02		 38.43
On 2024-05-03		 -1.20 38.54
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
WMB

The Williams Companies, Inc.

39.06 +0.39 +1.01 6,717,223