Italia markets closed

The Williams Companies, Inc. (WMB)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
31,29+0,08 (+0,26%)
Alla chiusura: 04:00PM EDT
31,50 +0,21 (+0,67%)
Dopo ore: 07:56PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202231,3031,4230,4331,2931,297.944.000
30 giu 202231,0731,5730,9731,2131,2110.472.700
29 giu 202232,0832,2131,3231,5131,518.584.800
28 giu 202231,2431,9531,2031,7431,7410.088.800
27 giu 202230,3530,8130,2230,5930,5913.659.000
24 giu 202230,7030,9629,9430,0530,0514.787.800
23 giu 202230,7130,8729,9830,4130,4110.532.300
22 giu 202229,9530,8929,8030,5730,5710.968.200
21 giu 202230,3331,1230,1730,9330,9310.693.400
17 giu 202230,3130,8029,0229,7429,7421.633.500
16 giu 202231,0831,1230,1430,4530,4511.099.000
15 giu 202232,4332,6531,1531,7531,7510.122.600
14 giu 202233,6133,7431,9032,3432,3411.928.900
13 giu 202234,0434,1432,9233,1233,129.711.100
10 giu 202235,2235,4234,6134,8934,899.886.600
09 giu 202236,9036,9635,5935,5935,597.553.400
09 giu 20220.425 Dividendo
08 giu 202237,7537,8437,0937,4937,078.499.100
07 giu 202237,3337,9037,3337,8237,398.248.200
06 giu 202237,6537,7737,3337,4136,994.837.600
03 giu 202237,7937,9737,4037,5137,084.672.100
02 giu 202237,2537,7637,0137,7437,316.264.500
01 giu 202237,2637,6936,9237,4337,017.744.500
31 mag 202237,7037,7936,5637,0636,6418.874.900
27 mag 202236,8437,6036,6737,4637,046.783.600
26 mag 202236,8937,1236,7436,9236,506.360.100
25 mag 202236,4736,7836,1936,6936,277.096.200
24 mag 202235,9036,2835,4136,2135,807.783.700
23 mag 202235,6836,2735,4036,0235,618.473.900
20 mag 202235,2835,5034,7735,3834,987.984.400
19 mag 202234,5935,4234,4735,0234,627.484.200
18 mag 202236,0536,1734,8335,2334,837.358.600
17 mag 202235,6935,9535,2035,9035,496.236.800
16 mag 202235,1535,7734,9935,4435,046.573.500
13 mag 202234,9935,4234,6234,7934,407.885.400
12 mag 202234,4634,6933,9934,6234,236.730.300
11 mag 202234,5735,5334,3434,4634,078.117.900
10 mag 202234,8735,2733,5534,1833,7912.158.000
09 mag 202236,0236,1834,6534,7434,3510.008.900
06 mag 202236,1636,7835,3136,6736,259.013.500
05 mag 202236,9836,9935,4835,9135,509.480.800
04 mag 202235,9537,0535,5636,8936,4712.111.300
03 mag 202235,1335,5134,2835,3134,919.940.300
02 mag 202234,1934,6633,7834,4034,018.887.700
29 apr 202234,6134,9534,1634,2933,909.088.000
28 apr 202234,7635,0633,9334,8334,447.221.200
27 apr 202234,4234,6833,8134,3233,938.569.100
26 apr 202234,0335,0733,9934,3133,928.123.600
25 apr 202234,3634,3833,0233,9033,5211.747.500
22 apr 202235,5635,8535,0335,1034,708.992.800
21 apr 202235,9736,3735,6335,6835,286.568.300
20 apr 202235,5536,1935,4035,9235,516.421.100
19 apr 202235,2535,5735,0135,4135,015.135.600
18 apr 202235,5935,8235,1235,3134,917.337.600
14 apr 202235,0635,8034,8535,5235,126.861.700
13 apr 202235,0835,3034,6835,0534,656.918.300
12 apr 202234,8235,1334,5934,7934,409.649.300
11 apr 202234,2234,6933,8934,4034,0111.895.200
08 apr 202233,9534,5233,7034,4234,037.596.700
07 apr 202233,5033,7432,8533,6533,276.711.200
06 apr 202233,2733,5732,9533,4033,025.861.900
05 apr 202233,8034,0732,9432,9832,619.952.400
04 apr 202234,0034,0433,5133,7333,354.767.300
01 apr 202233,4733,9333,4433,8333,455.615.100
31 mar 202233,4634,0233,3633,4133,038.997.600
30 mar 202233,6333,8333,2833,6533,278.372.000
29 mar 202232,8633,5232,5933,4433,066.716.100
28 mar 202233,4033,5333,0733,3032,925.988.000
25 mar 202232,9533,9132,8533,8833,506.097.300
24 mar 202232,8633,0532,7432,9332,565.432.100
23 mar 202232,4432,9232,3132,7132,346.738.200
22 mar 202232,3332,5031,7632,1231,766.998.800
21 mar 202231,7732,5831,7732,5032,138.606.700
18 mar 202231,3931,7031,0631,4631,1015.365.600
17 mar 202231,7031,7931,2631,5331,178.989.400
16 mar 202231,1131,5630,8531,2630,9111.576.400
15 mar 202230,5731,3230,3631,0430,6910.979.800
14 mar 202231,5831,8730,7331,0730,7210.455.000
11 mar 202232,4132,6231,7831,9031,547.684.900
10 mar 202232,4232,6532,0932,4932,128.910.800
10 mar 20220.425 Dividendo
09 mar 202232,5833,1332,0532,5031,7113.870.000
08 mar 202233,8633,9932,5232,8632,0614.065.000
07 mar 202233,7334,3932,9233,4032,5911.715.300
04 mar 202232,7033,5332,6333,4732,667.636.900
03 mar 202232,5032,9132,3632,8032,008.648.200
02 mar 202232,0032,9431,8032,6931,9010.298.900
01 mar 202231,4832,0831,3531,6730,9016.933.100
28 feb 202230,4931,3130,3931,2830,5211.149.800
25 feb 202230,1830,7130,0130,6929,959.646.100
24 feb 202230,5530,6029,2929,9629,2311.162.600
23 feb 202229,7030,5029,5630,1229,3912.221.600
22 feb 202230,7530,7528,9429,5128,7910.928.100
18 feb 202229,4729,9129,3129,6228,909.173.000
17 feb 202229,9230,0029,5429,6928,977.221.000
16 feb 202229,9830,3929,8430,0129,286.700.800
15 feb 202229,8830,0129,7029,8629,146.430.100
14 feb 202230,7130,7429,8630,0829,357.712.000
11 feb 202230,2330,7830,1230,7129,9610.069.200
10 feb 202230,3330,8030,0030,1429,418.306.500
*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...