Italia markets open in 4 minutes

The Williams Companies, Inc. (WMB)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
33,47-0,70 (-2,05%)
Alla chiusura: 04:00PM EST
33,68 +0,21 (+0,63%)
Dopo ore: 07:46PM EST
Periodo di tempo:
07 dic 2021 - 07 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 202234,0134,2833,1233,4733,476.560.100
05 dic 202235,1635,2233,9334,1734,176.331.700
02 dic 202234,5634,9834,4534,9634,966.713.900
01 dic 202235,0635,4634,7734,9234,926.139.700
30 nov 202234,6134,8534,2534,7034,7012.456.200
29 nov 202233,7634,4833,7234,3234,326.392.000
28 nov 202233,3333,6333,1933,4833,485.807.500
25 nov 202233,9434,1533,8133,9033,902.108.100
23 nov 202233,9034,1033,5533,8333,834.032.400
22 nov 202233,5534,3133,3734,2134,216.366.200
21 nov 202232,9633,1932,3433,1533,156.415.100
18 nov 202232,8833,4632,7433,4033,408.510.300
17 nov 202233,3733,5132,5933,1033,107.848.100
16 nov 202233,7033,8833,4733,7733,774.642.700
15 nov 202234,0634,2133,7233,9033,904.467.700
14 nov 202234,0834,5333,7633,7733,775.136.800
11 nov 202234,0634,2433,5634,0834,085.767.700
10 nov 202233,3233,6533,0233,6233,629.389.200
09 nov 202233,8033,8232,5932,6732,675.655.700
08 nov 202233,8734,1233,5333,9633,964.776.900
07 nov 202233,6734,0733,4933,8433,845.816.400
04 nov 202233,7233,8333,0933,5433,545.524.100
03 nov 202232,8833,3532,5833,1533,156.386.400
02 nov 202233,4433,7532,9833,0433,047.056.100
01 nov 202233,2833,8433,0733,4433,447.498.500
31 ott 202232,5333,1532,4532,7332,7310.473.300
28 ott 202232,8432,8932,2232,6732,676.079.600
27 ott 202232,6132,8732,4232,5032,505.166.100
26 ott 202232,0832,3431,8732,1532,155.633.700
25 ott 202231,0031,8830,9331,8531,855.810.000
24 ott 202231,6631,6630,9831,1031,105.646.900
21 ott 202230,9731,7630,6931,5231,528.867.500
20 ott 202231,2431,2430,5630,9030,909.037.800
19 ott 202230,4131,0930,3230,8830,885.948.600
18 ott 202230,1930,7430,0830,4430,446.239.900
17 ott 202229,8230,3029,6829,9629,966.089.000
14 ott 202230,4330,6829,3829,4129,416.948.300
13 ott 202228,9730,5528,9630,4130,418.315.100
12 ott 202229,5829,6829,2229,3629,366.608.500
11 ott 202229,2130,1929,0429,7529,757.521.900
10 ott 202229,9030,2329,2329,3529,355.571.500
07 ott 202230,1030,2229,5129,7929,797.169.200
06 ott 202230,1730,5929,9830,1130,115.950.400
05 ott 202230,5530,8229,9730,4630,467.109.000
04 ott 202229,9230,7329,7830,7130,716.496.800
03 ott 202229,5129,6929,2829,4329,437.637.200
30 set 202228,7928,9228,5428,6328,6310.985.700
29 set 202229,0929,3128,4528,9628,969.026.600
28 set 202228,6729,5128,4829,4129,417.915.000
27 set 202228,9629,1228,3028,5428,547.283.700
26 set 202228,9529,1428,3628,4228,429.044.900
23 set 202230,3530,3628,8229,1529,1511.183.000
22 set 202231,8431,8431,1531,1631,164.907.800
21 set 202232,2532,4631,4731,4731,478.149.400
20 set 202231,8932,0031,3531,8331,836.232.400
19 set 202231,1032,0730,9632,0632,067.489.500
16 set 202232,6232,6531,3231,6931,6915.579.900
15 set 202232,9833,2032,7232,8332,836.061.900
14 set 202233,1333,7532,9033,4533,457.518.800
13 set 202233,4933,8032,6432,7932,796.645.700
12 set 202233,1033,9333,0233,8733,878.553.900
09 set 202232,4133,0032,3732,7732,779.274.300
08 set 202232,3132,4531,5832,0032,0010.793.500
08 set 20220.425 Dividendo
07 set 202232,9033,4032,5933,2932,879.141.400
06 set 202233,9334,0033,0433,1732,757.318.400
02 set 202234,1534,3133,5733,7233,296.298.900
01 set 202233,6933,7433,0833,5833,155.003.300
31 ago 202233,8034,3433,6834,0333,607.422.600
30 ago 202234,8134,9134,1634,3233,885.196.000
29 ago 202235,0035,6034,7535,2434,795.904.900
26 ago 202235,5935,6835,0135,0334,584.041.600
25 ago 202235,6035,7935,3135,6035,154.657.900
24 ago 202235,3435,6035,0435,5835,139.491.800
23 ago 202235,1035,6034,9735,1234,677.684.800
22 ago 202234,8034,9134,4534,6934,255.839.500
19 ago 202235,1535,2834,8634,9334,485.880.700
18 ago 202234,6735,3834,6135,2434,799.115.100
17 ago 202234,2434,6233,9434,3033,866.168.400
16 ago 202233,7734,5233,7734,3233,886.038.500
15 ago 202233,4033,9833,0133,6333,206.250.100
12 ago 202233,8934,1933,5734,1633,724.997.100
11 ago 202233,4634,2033,4433,9433,516.737.600
10 ago 202233,0833,2832,5933,0232,604.997.900
09 ago 202232,7733,0232,6632,8332,414.298.000
08 ago 202232,2232,7032,2232,4532,044.399.800
05 ago 202231,5532,2831,4032,2231,815.472.800
04 ago 202232,4332,4431,8131,9131,507.105.300
03 ago 202233,2733,3132,3432,6332,217.317.200
02 ago 202234,1534,3332,2032,8632,4413.590.300
01 ago 202233,7734,1033,3334,0033,577.414.800
29 lug 202234,1734,3433,8234,0933,659.145.400
28 lug 202234,0134,0433,2633,7833,355.597.400
27 lug 202233,5933,9833,1033,7933,365.373.700
26 lug 202233,7734,0333,4233,5433,115.710.600
25 lug 202232,5633,4832,2133,4533,025.632.100
22 lug 202232,6732,8932,0932,3431,934.920.100
21 lug 202231,6832,4331,4032,4132,008.082.000
20 lug 202232,3132,6731,9732,5032,095.356.400
19 lug 202231,8932,4431,8932,3531,945.582.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...