Italia markets close in 2 hours 15 minutes

The Williams Companies, Inc. (WMB)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
29,29+0,36 (+1,24%)
Alla chiusura: 04:00PM EST
29,24 -0,05 (-0,17%)
Preborsa: 09:04AM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 gen 202228,9429,3428,8629,2929,296.066.000
13 gen 202229,2029,3728,8428,9328,937.387.600
12 gen 202229,0329,4229,0129,2029,2011.654.100
11 gen 202228,6929,0327,9628,8728,8716.557.500
10 gen 202228,0828,1827,6427,9527,9510.025.000
07 gen 202227,5128,0627,3528,0128,018.981.500
06 gen 202227,2527,5126,8527,4427,449.677.000
05 gen 202226,9727,5726,7626,8026,8012.981.700
04 gen 202226,7326,9626,6026,7426,7410.912.100
03 gen 202226,1326,5326,0226,5026,508.747.600
31 dic 202125,8726,1525,8226,0426,043.581.000
30 dic 202126,1026,3425,9125,9225,924.714.400
29 dic 202126,1526,2225,8926,0426,045.463.600
28 dic 202126,2826,4026,0826,1626,164.304.400
27 dic 202125,8226,2625,6226,2626,264.454.800
23 dic 202125,8526,0225,7925,8525,856.560.800
22 dic 202125,5825,8625,3625,6825,685.314.100
21 dic 202125,4425,8025,3725,6625,665.918.400
20 dic 202125,4825,4924,8625,3525,357.364.000
17 dic 202125,9326,0925,3725,7925,7915.674.600
16 dic 202126,2226,5826,0626,1426,148.970.000
15 dic 202125,8926,1125,4325,9825,989.794.100
14 dic 202126,2826,5025,8225,8825,8810.045.100
13 dic 202126,4826,5825,8826,2426,248.127.800
10 dic 202126,8026,8526,2626,6426,648.062.700
09 dic 202127,1227,1226,5126,6226,6210.289.800
09 dic 20210.41 Dividendo
08 dic 202127,8027,9927,5627,6427,2312.322.000
07 dic 202127,6028,0327,4827,7627,3510.437.100
06 dic 202127,4527,6027,0327,3226,9110.094.000
03 dic 202127,4827,6426,8927,1126,716.904.200
02 dic 202126,7327,3526,5427,2526,857.697.700
01 dic 202127,3127,7826,6326,6426,2410.227.200
30 nov 202127,6327,7326,7326,7926,3915.416.900
29 nov 202128,5828,6628,0128,0127,598.074.800
26 nov 202127,5228,4227,5228,2427,825.522.300
24 nov 202127,9828,5827,9728,5528,135.738.300
23 nov 202127,9028,2227,7328,0827,666.450.000
22 nov 202127,4027,9827,3427,6027,196.393.900
19 nov 202127,6527,7827,3727,4227,017.006.800
18 nov 202128,2428,4027,9227,9727,564.909.800
17 nov 202128,1528,7228,1428,2127,797.147.600
16 nov 202128,7128,7128,1328,2227,805.587.600
15 nov 202128,6428,8228,4028,6128,195.145.200
12 nov 202128,7428,9628,6228,6428,227.553.200
11 nov 202128,2429,0028,1528,8928,4610.805.800
10 nov 202128,4828,6928,0128,1527,736.720.500
09 nov 202128,4428,5928,1528,5328,115.467.600
08 nov 202128,7228,7228,3828,4828,064.181.600
05 nov 202128,5928,6028,2628,5628,145.431.300
04 nov 202128,5228,5628,0028,2827,866.537.900
03 nov 202128,1528,4928,0828,3027,885.980.300
02 nov 202128,6028,9328,2928,3927,977.510.200
01 nov 202128,3228,5828,2128,5428,125.903.200
29 ott 202128,3728,4227,9428,0927,676.447.400
28 ott 202128,1528,4728,1328,4228,004.886.200
27 ott 202128,5128,7028,2328,3027,887.602.900
26 ott 202128,8128,9928,5728,5928,175.873.100
25 ott 202128,7928,8628,5928,8028,378.081.000
22 ott 202128,5528,8128,3828,6528,2310.540.300
21 ott 202129,0629,1128,3628,5228,1011.107.000
20 ott 202128,9629,1828,8729,1628,736.224.800
19 ott 202129,1529,2028,9029,0028,577.529.300
18 ott 202129,7429,8929,2229,2928,8611.909.200
15 ott 202129,6129,7529,4329,5529,119.714.000
14 ott 202129,3229,4629,1429,3728,936.499.500
13 ott 202128,7029,0128,6028,9328,507.151.600
12 ott 202128,5429,0228,4528,9328,5010.309.100
11 ott 202128,8029,0228,5428,6328,2113.623.700
08 ott 202127,9228,3527,8128,3227,908.617.200
07 ott 202127,1227,7227,0327,6427,2310.614.600
06 ott 202127,0527,2126,7727,0626,669.209.600
05 ott 202127,7227,7227,0927,2826,8812.639.000
04 ott 202126,7627,9826,6427,3426,9318.168.800
01 ott 202126,0326,4925,8926,4026,015.015.600
30 set 202126,4126,4125,8925,9425,5611.118.200
29 set 202126,1126,4125,8926,2725,887.010.900
28 set 202126,3426,6125,9526,0825,6910.531.300
27 set 202125,7626,1225,7426,0425,658.818.900
24 set 202125,4125,5925,3325,4025,025.090.700
23 set 202125,0525,6125,0425,4725,095.306.900
22 set 202124,9025,2424,9025,0324,665.552.200
21 set 202125,2225,2624,6924,7124,347.820.500
20 set 202124,9125,0524,6224,9724,6012.340.300
17 set 202125,3325,6325,2425,2824,9115.800.700
16 set 202125,8025,8225,4025,4125,039.267.100
15 set 202124,9925,8124,9625,8025,4213.461.000
14 set 202124,9325,0324,6824,7524,387.916.000
13 set 202124,5124,9524,5124,8124,448.858.100
10 set 202124,3424,4424,1024,2823,926.503.200
09 set 202124,0924,4423,9824,1423,7810.767.600
09 set 20210.41 Dividendo
08 set 202124,9225,1824,6724,7523,9811.157.900
07 set 202124,8624,9624,5224,6223,859.528.700
03 set 202125,0425,1424,8024,9724,196.012.000
02 set 202124,7725,1724,7725,1124,337.834.700
01 set 202124,6924,7724,5324,6523,886.823.900
31 ago 202124,5024,8424,4424,6923,9212.842.400
30 ago 202124,6724,8824,5524,5623,795.092.600
27 ago 202124,3024,8424,2924,6123,848.325.500
*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...