WMB: The Williams Companies, Inc.
$ 70.13 |
|
-0.03 -0.04% |
|
| Open: | 71.19 |
| High: | 71.32 |
| Low: | 69.78 |
| Volume: | 5,230,207 |
$ 70.16
-0.63 -0.89%
| Open: | 70.78 |
| High: | 71.33 |
| Low: | 69.27 |
| Volume: | 7,812,202 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-07-29 | 71.19 | 71.32 | 69.78 | 70.13 | 5,213,367 | -0.03 | -0.04 |
| 2026-07-28 | 70.78 | 71.33 | 69.27 | 70.16 | 7,812,202 | -0.63 | -0.89 |
| 2026-07-27 | 72.82 | 73.02 | 70.57 | 70.79 | 8,167,787 | -3.21 | -4.34 |
| 2026-07-24 | 75.40 | 76.42 | 73.85 | 74.00 | 6,108,579 | -1.25 | -1.66 |
| 2026-07-23 | 75.37 | 75.84 | 74.49 | 75.25 | 4,779,780 | +0.76 | +1.02 |
| 2026-07-22 | 73.73 | 75.05 | 73.33 | 74.49 | 6,122,132 | +1.13 | +1.54 |
| 2026-07-21 | 74.60 | 74.74 | 72.76 | 73.36 | 5,993,571 | -0.80 | -1.08 |
| 2026-07-20 | 73.33 | 75.43 | 73.33 | 74.16 | 5,467,568 | +0.78 | +1.06 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 76.42 On 2026-07-24 |
69.27 On 2026-07-28 |
-4.36 | -5.85 | 76.42 On 2026-07-24 |
69.27 On 2026-07-28 |
-9.36 | 72.07 |
| 10D | 76.42 On 2026-07-24 |
69.27 On 2026-07-28 |
-4.25 | -5.71 | 76.42 On 2026-07-24 |
69.27 On 2026-07-28 |
-9.36 | 73.05 |
| 20D | 76.48 On 2026-07-09 |
69.27 On 2026-07-28 |
-4.21 | -5.66 | 76.48 On 2026-07-09 |
69.27 On 2026-07-28 |
-9.43 | 73.74 |
| WTD | 73.02 On 2026-07-27 |
69.27 On 2026-07-28 |
-3.87 | -5.23 | 73.02 On 2026-07-27 |
69.27 On 2026-07-28 |
-5.14 | 70.36 |
| MTD | 76.48 On 2026-07-09 |
69.27 On 2026-07-28 |
-4.21 | -5.66 | 76.48 On 2026-07-09 |
69.27 On 2026-07-28 |
-9.43 | 73.74 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
51,594.14 | -1,153.18 | -2.19 | 520,199,451 |
|
DJTA
Dow Jones Transportation Average |
21,461.86 | -427.21 | -1.95 | 68,695,669 |
|
SPX
S&P 500 Index |
7,316.15 | -112.63 | -1.52 | |
|
OEX
S&P 100 Index |
3,587.48 | -58.02 | -1.59 | |
|
NDX
NASDAQ 100 Index |
27,192.31 | -570.83 | -2.06 | |
|
NYA
NYSE Composite Index |
23,944.97 | -284.70 | -1.18 | |
|
XAX
NYSE AMEX Composite Index |
8,383.95 | +98.89 | +1.19 | |
|
RUI
RUSSELL 1000 Index |
3,986.79 | -61.47 | -1.52 | |
|
RUT
Russell 2000 Index |
2,906.31 | -47.49 | -1.61 | |
|
RUA
Russell 3000 Index |
4,165.04 | -64.38 | -1.52 | |
|
VIX
CBOE Volatility Index |
20.49 | +2.21 | +12.09 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.07 | +0.72 | +3.08 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.01 | +1.16 | +5.31 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.41 | +1.52 | +7.64 |