WMB: The Williams Companies, Inc.

As of Thursday, March 28th, 2024

$ 38.97

+0.43 +1.12%

Open: 38.73
High: 39.09
Low: 38.51
Volume: 6,720,814
Previous Close on Wednesday, March 27th, 2024

$ 38.54

+0.45 +1.18%

Open: 38.19
High: 38.57
Low: 38.06
Volume: 5,065,507
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 38.73 39.09 38.51 38.97 6,720,814 +0.43 +1.12
2024-03-27 38.19 38.57 38.06 38.54 5,065,507 +0.45 +1.18
2024-03-26 38.21 38.35 37.98 38.09 5,945,827 -0.12 -0.31
2024-03-25 38.34 38.77 38.14 38.21 5,784,182 -0.04 -0.10
2024-03-22 38.47 38.59 38.23 38.25 6,820,693 -0.18 -0.47
2024-03-21 38.00 38.76 37.91 38.43 12,236,073 +0.56 +1.48
2024-03-20 37.71 37.93 37.60 37.87 7,843,870 +0.12 +0.32
2024-03-19 37.25 37.83 37.16 37.75 5,246,235 +0.53 +1.42

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 39.09
On 2024-03-28
37.98
On 2024-03-26
0.54 1.41 38.77
On 2024-03-25
37.98
On 2024-03-26
-2.04 38.41
10D 39.09
On 2024-03-28
36.69
On 2024-03-15
2.09 5.67 38.77
On 2024-03-25
37.98
On 2024-03-26
-2.04 38.03
20D 39.09
On 2024-03-28
35.74
On 2024-03-07
3.03 8.43 37.11
On 2024-03-06
35.74
On 2024-03-07
-3.69 37.27
WTD 39.09
On 2024-03-28
37.98
On 2024-03-26
0.72 1.88 38.77
On 2024-03-25
37.98
On 2024-03-26
-2.04 38.45
MTD 39.09
On 2024-03-28
35.74
On 2024-03-07
3.03 8.43 37.11
On 2024-03-06
35.74
On 2024-03-07
-3.69 37.27
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
WMB

The Williams Companies, Inc.

38.97 +0.43 +1.12 6,720,814