WMB: The Williams Companies, Inc.

As of Friday, May 17th, 2024

$ 41.27

+0.32 +0.78%

Open: 41.12
High: 41.35
Low: 40.78
Volume: 6,116,933
Previous Close on Thursday, May 16th, 2024

$ 40.95

+0.48 +1.19%

Open: 40.36
High: 41.12
Low: 40.36
Volume: 7,292,247

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 41.12 41.35 40.78 41.27 6,116,933 +0.32 +0.78
2024-05-16 40.36 41.12 40.36 40.95 7,292,247 +0.48 +1.19
2024-05-15 40.47 40.71 40.26 40.47 7,798,120 +0.11 +0.27
2024-05-14 39.66 40.40 39.64 40.36 5,972,654 +0.70 +1.77
2024-05-13 39.75 39.88 39.57 39.66 5,820,958 +0.02 +0.05
2024-05-10 39.63 39.79 39.34 39.64 4,673,524 +0.06 +0.15
2024-05-09 39.47 39.71 39.37 39.58 6,205,327 +0.26 +0.66
2024-05-08 38.90 39.42 38.76 39.32 6,171,539 +0.21 +0.54
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 41.35
On 2024-05-17		 39.57
On 2024-05-13		 1.63 4.11 39.88
On 2024-05-13		 39.88
On 2024-05-13		 0.00 40.54
10D 41.35
On 2024-05-17		 38.63
On 2024-05-06		 2.60 6.72 39.99
On 2024-05-07		 38.76
On 2024-05-08		 -3.08 39.94
20D 41.35
On 2024-05-17		 37.69
On 2024-05-01		 2.76 7.17 39.56
On 2024-04-29		 37.69
On 2024-05-01		 -4.73 39.37
WTD 41.35
On 2024-05-17		 39.57
On 2024-05-13		 1.63 4.11 39.88
On 2024-05-13		 39.88
On 2024-05-13		 0.00 40.54
MTD 41.35
On 2024-05-17		 37.69
On 2024-05-01		 2.91 7.59 39.99
On 2024-05-07		 38.76
On 2024-05-08		 -3.08 39.58
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
PNC

The PNC Financial Services Group Inc.

160.35 -0.54 -0.34 1,075,123
GDXJ

VanEck Vectors Junior Gold Miners ETF

46.35 +2.07 +4.67 10,113,517
EBAY

Ebay Inc.

51.48 -1.22 -2.31 4,605,896
AXTA

Axalta Coating Systems Ltd.

35.64 +0.28 +0.79 1,919,170
WMB

The Williams Companies, Inc.

41.27 +0.32 +0.78 6,116,933