WMB: The Williams Companies, Inc.

As of Tuesday, April 29th, 2025

$ 59.67

+0.01 +0.02%

Open: 59.08
High: 59.99
Low: 59.05
Volume: 4,769,176
Previous Close on Monday, April 28th, 2025

$ 59.66

+0.63 +1.07%

Open: 58.85
High: 59.87
Low: 58.39
Volume: 5,079,674

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 59.08 59.99 59.05 59.67 4,769,176 +0.01 +0.02
2025-04-28 58.85 59.87 58.39 59.66 5,079,674 +0.63 +1.07
2025-04-25 59.20 59.71 58.39 59.03 4,466,522 -0.58 -0.97
2025-04-24 58.86 60.11 58.30 59.61 5,873,949 +1.13 +1.93
2025-04-23 58.77 59.65 57.94 58.48 5,750,408 +0.28 +0.48
2025-04-22 57.08 58.61 56.92 58.20 6,524,748 +1.76 +3.12
2025-04-21 57.95 58.37 55.56 56.44 5,402,862 -2.18 -3.72
2025-04-17 58.66 60.01 58.41 58.62 6,895,455 +0.36 +0.62
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 60.11
On 2025-04-24		 57.94
On 2025-04-23		 1.47 2.53 60.11
On 2025-04-24		 58.39
On 2025-04-28		 -2.87 59.29
10D 60.11
On 2025-04-24		 55.56
On 2025-04-21		 2.31 4.03 60.01
On 2025-04-17		 55.56
On 2025-04-21		 -7.42 58.65
20D 61.65
On 2025-04-02		 51.58
On 2025-04-07		 -0.09 -0.15 61.65
On 2025-04-02		 51.58
On 2025-04-07		 -16.33 57.84
WTD 59.99
On 2025-04-29		 58.39
On 2025-04-28		 0.64 1.08 59.87
On 2025-04-28		 59.87
On 2025-04-28		 0.00 59.67
MTD 61.65
On 2025-04-02		 51.58
On 2025-04-07		 -0.09 -0.15 61.65
On 2025-04-02		 51.58
On 2025-04-07		 -16.33 57.84
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
GL

Globe Life Inc.

123.97 +0.37 +0.30 568,524
WMB

The Williams Companies, Inc.

59.67 +0.01 +0.02 4,769,176