Williams

WMB
🏛️ usa →
63.69
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 25.87 26.15 25.82 26.04 3.6M
2021-12-30 26.10 26.34 25.91 25.92 4.7M
2021-12-29 26.15 26.22 25.89 26.04 5.5M
2021-12-28 26.28 26.40 26.08 26.16 4.3M
2021-12-27 25.82 26.26 25.62 26.26 4.5M
2021-12-23 25.85 26.02 25.79 25.85 6.6M
2021-12-22 25.58 25.86 25.36 25.68 5.3M
2021-12-21 25.44 25.80 25.37 25.66 5.9M
2021-12-20 25.48 25.49 24.86 25.35 7.4M
2021-12-17 25.93 26.09 25.37 25.79 15.7M
2021-12-16 26.22 26.58 26.06 26.14 9.0M
2021-12-15 25.89 26.11 25.43 25.98 9.8M
2021-12-14 26.28 26.50 25.82 25.88 10.0M
2021-12-13 26.48 26.58 25.88 26.24 8.1M
2021-12-10 26.80 26.85 26.26 26.64 8.1M
2021-12-09 27.12 27.12 26.51 26.62 10.3M
2021-12-08 27.80 27.99 27.56 27.64 12.3M
2021-12-07 27.60 28.03 27.48 27.76 10.4M
2021-12-06 27.45 27.60 27.03 27.32 10.1M
2021-12-03 27.48 27.64 26.89 27.11 6.9M
2021-12-02 26.73 27.35 26.54 27.25 7.7M
2021-12-01 27.31 27.78 26.63 26.64 10.2M
2021-11-30 27.63 27.73 26.73 26.79 15.4M
2021-11-29 28.58 28.66 28.01 28.01 8.1M
2021-11-26 27.52 28.42 27.52 28.24 5.5M
2021-11-24 27.98 28.58 27.97 28.55 5.7M
2021-11-23 27.90 28.22 27.73 28.08 6.5M
2021-11-22 27.40 27.98 27.34 27.60 6.4M
2021-11-19 27.65 27.78 27.37 27.42 7.0M
2021-11-18 28.24 28.40 27.92 27.97 4.9M
2021-11-17 28.15 28.72 28.14 28.21 7.1M
2021-11-16 28.71 28.71 28.13 28.22 5.6M
2021-11-15 28.64 28.82 28.40 28.61 5.1M
2021-11-12 28.74 28.96 28.62 28.64 7.6M
2021-11-11 28.24 29.00 28.15 28.89 10.8M
2021-11-10 28.48 28.69 28.01 28.15 6.7M
2021-11-09 28.44 28.59 28.15 28.53 5.5M
2021-11-08 28.72 28.72 28.38 28.48 4.2M
2021-11-05 28.59 28.60 28.26 28.56 5.4M
2021-11-04 28.52 28.56 28.00 28.28 6.5M
2021-11-03 28.15 28.49 28.08 28.30 6.0M
2021-11-02 28.60 28.93 28.29 28.39 7.5M
2021-11-01 28.32 28.58 28.21 28.54 5.9M
2021-10-29 28.37 28.42 27.94 28.09 6.4M
2021-10-27 28.51 28.70 28.23 28.30 7.6M
2021-10-26 28.81 28.99 28.57 28.59 5.9M
2021-10-25 28.79 28.86 28.59 28.80 8.1M
2021-10-22 28.55 28.81 28.38 28.65 10.5M
2021-10-21 29.06 29.11 28.36 28.52 11.1M
2021-10-20 28.96 29.18 28.87 29.16 6.2M
2021-10-19 29.15 29.20 28.90 29.00 7.5M
2021-10-18 29.74 29.89 29.22 29.29 11.9M
2021-10-15 29.61 29.75 29.43 29.55 9.7M
2021-10-14 29.32 29.46 29.14 29.37 6.5M
2021-10-13 28.70 29.01 28.60 28.93 7.2M
2021-10-12 28.54 29.02 28.45 28.93 10.3M
2021-10-11 28.80 29.02 28.54 28.63 13.6M
2021-10-08 27.92 28.35 27.81 28.32 8.6M
2021-10-07 27.12 27.72 27.03 27.64 10.6M
2021-10-06 27.05 27.21 26.77 27.06 9.2M
2021-10-05 27.72 27.72 27.09 27.28 12.6M
2021-10-04 26.76 27.98 26.64 27.34 18.2M
2021-10-01 26.03 26.49 25.89 26.40 5.0M
2021-09-30 26.41 26.41 25.89 25.94 11.1M
2021-09-29 26.11 26.41 25.89 26.27 7.0M
2021-09-28 26.34 26.61 25.95 26.08 10.5M
2021-09-27 25.76 26.12 25.74 26.04 8.8M
2021-09-24 25.41 25.59 25.33 25.40 5.1M
2021-09-23 25.05 25.61 25.04 25.47 5.3M
2021-09-22 24.90 25.24 24.90 25.03 5.6M
2021-09-21 25.22 25.26 24.69 24.71 7.8M
2021-09-20 24.91 25.05 24.62 24.97 12.3M
2021-09-17 25.33 25.63 25.24 25.28 15.8M
2021-09-16 25.80 25.82 25.40 25.41 9.3M
2021-09-15 24.99 25.81 24.96 25.80 13.5M
2021-09-14 24.93 25.03 24.68 24.75 7.9M
2021-09-13 24.51 24.95 24.51 24.81 8.9M
2021-09-10 24.34 24.44 24.10 24.28 6.5M
2021-09-09 24.09 24.44 23.98 24.14 10.8M
2021-09-08 24.92 25.18 24.67 24.75 11.2M
2021-09-07 24.86 24.96 24.52 24.62 9.5M
2021-09-03 25.04 25.14 24.80 24.97 6.0M
2021-09-02 24.77 25.17 24.77 25.11 7.8M
2021-09-01 24.69 24.77 24.53 24.65 6.8M
2021-08-31 24.50 24.84 24.44 24.69 12.8M
2021-08-30 24.67 24.88 24.55 24.56 5.1M
2021-08-27 24.30 24.84 24.29 24.61 8.3M
2021-08-26 24.49 24.56 24.14 24.15 6.9M
2021-08-25 24.65 24.82 24.40 24.59 5.5M
2021-08-24 24.68 24.71 24.45 24.64 6.0M
2021-08-23 24.44 24.58 24.28 24.50 6.0M
2021-08-20 23.77 24.14 23.68 24.04 6.5M
2021-08-19 23.80 23.95 23.53 23.89 10.4M
2021-08-18 24.41 24.47 24.02 24.04 7.2M
2021-08-17 24.41 24.74 24.19 24.48 4.8M
2021-08-16 24.65 24.92 24.52 24.61 6.4M
2021-08-13 24.95 25.11 24.78 24.83 3.5M
2021-08-12 24.98 25.15 24.86 25.00 3.5M
2021-08-11 25.00 25.15 24.78 24.98 4.9M
2021-08-10 24.85 25.05 24.79 24.98 4.4M
2021-08-09 24.86 25.08 24.74 24.76 4.4M
2021-08-06 25.19 25.31 24.96 25.06 4.4M
2021-08-05 24.95 25.21 24.93 25.08 5.4M
2021-08-04 24.81 25.32 24.61 24.89 7.6M
2021-08-03 24.81 25.14 24.24 25.12 9.1M
2021-08-02 25.05 25.53 24.84 24.94 7.7M
2021-07-30 25.43 25.56 24.98 25.05 11.0M
2021-07-29 25.50 25.59 25.27 25.45 4.9M
2021-07-28 25.30 25.48 24.87 25.30 6.2M
2021-07-27 25.37 25.40 25.10 25.27 5.9M
2021-07-26 25.25 25.71 25.16 25.59 6.2M
2021-07-23 25.21 25.26 24.89 25.15 5.2M
2021-07-22 25.26 25.41 25.00 25.26 4.8M
2021-07-21 25.32 25.55 25.21 25.28 6.6M
2021-07-20 24.84 25.23 24.67 25.03 8.5M
2021-07-19 24.75 24.95 24.35 24.72 10.0M
2021-07-16 25.72 25.76 25.21 25.28 5.1M
2021-07-15 25.42 25.82 25.38 25.56 6.3M
2021-07-14 26.22 26.38 25.53 25.60 6.4M
2021-07-13 26.43 26.53 26.18 26.20 5.2M
2021-07-12 26.59 26.70 26.31 26.50 4.4M
2021-07-09 26.45 26.72 26.25 26.70 6.4M
2021-07-08 26.03 26.45 25.90 26.24 6.7M
2021-07-07 26.35 26.60 26.11 26.28 6.0M
2021-07-06 26.94 26.96 26.19 26.42 6.7M
2021-07-02 26.68 26.98 26.53 26.94 6.4M
2021-07-01 26.94 27.01 26.54 26.80 6.2M
2021-06-30 26.24 26.59 26.13 26.55 8.9M
2021-06-29 26.25 26.42 26.04 26.14 6.8M
2021-06-28 26.78 26.81 26.06 26.24 6.3M
2021-06-25 26.82 26.85 26.65 26.78 6.2M
2021-06-24 26.73 26.83 26.57 26.77 5.5M
2021-06-23 26.81 26.98 26.72 26.73 4.7M
2021-06-22 26.68 26.83 26.38 26.73 6.1M
2021-06-21 26.24 26.84 26.21 26.75 5.2M
2021-06-18 26.46 26.85 26.05 26.06 12.8M
2021-06-17 27.46 27.53 26.49 26.93 7.7M
2021-06-16 27.72 27.88 27.38 27.47 6.9M
2021-06-15 27.73 27.89 27.48 27.75 5.1M
2021-06-14 27.83 27.95 27.31 27.52 5.7M
2021-06-11 27.69 27.90 27.64 27.79 7.3M
2021-06-10 28.00 28.08 27.46 27.71 6.8M
2021-06-09 28.17 28.31 28.07 28.13 8.2M
2021-06-08 28.19 28.32 27.88 28.17 7.3M
2021-06-07 27.86 28.35 27.86 28.23 7.8M
2021-06-04 27.74 28.00 27.42 27.95 7.8M
2021-06-03 27.22 27.81 27.10 27.62 9.2M
2021-06-02 27.04 27.44 26.88 27.29 6.0M
2021-06-01 26.72 27.00 26.62 26.89 8.1M
2021-05-28 26.37 26.43 26.15 26.34 5.7M
2021-05-27 26.07 26.33 26.06 26.30 8.2M
2021-05-26 25.94 26.18 25.83 26.02 6.7M
2021-05-25 26.53 26.56 25.90 25.94 10.2M
2021-05-24 26.56 26.59 26.32 26.51 5.4M
2021-05-21 26.49 26.68 26.34 26.39 5.0M
2021-05-20 25.98 26.47 25.87 26.34 7.2M
2021-05-19 25.98 26.19 25.63 26.03 7.0M
2021-05-18 26.50 26.73 26.23 26.33 8.6M
2021-05-17 25.99 26.54 25.88 26.53 8.4M
2021-05-14 25.58 25.94 25.58 25.88 7.8M
2021-05-13 25.07 25.54 25.00 25.38 7.5M
2021-05-12 25.68 25.91 25.23 25.28 12.9M
2021-05-11 25.32 25.80 25.09 25.65 13.8M
2021-05-10 25.49 25.71 25.35 25.54 7.8M
2021-05-07 24.69 25.30 24.67 25.30 6.4M
2021-05-06 25.03 25.04 24.63 24.97 8.0M
2021-05-05 24.92 25.13 24.69 24.92 8.3M
2021-05-04 24.84 25.33 24.48 24.58 12.5M
2021-05-03 24.56 24.89 24.47 24.77 6.5M
2021-04-30 24.40 24.78 24.31 24.36 6.4M
2021-04-29 24.50 24.75 24.35 24.58 5.4M
2021-04-28 24.09 24.53 24.02 24.43 7.4M
2021-04-27 23.97 24.13 23.90 23.94 8.5M
2021-04-26 23.73 24.00 23.63 23.97 7.7M
2021-04-23 23.36 23.68 23.26 23.61 6.7M
2021-04-22 23.60 23.66 23.21 23.24 7.3M
2021-04-21 23.24 23.68 23.23 23.56 4.9M
2021-04-20 23.73 23.73 23.23 23.45 6.4M
2021-04-19 23.70 23.76 23.42 23.69 7.2M
2021-04-16 23.97 23.98 23.59 23.62 5.1M
2021-04-15 23.67 23.88 23.48 23.84 6.8M
2021-04-14 23.83 24.03 23.58 23.65 7.4M
2021-04-13 23.44 23.79 23.28 23.70 7.0M
2021-04-12 23.71 23.83 23.40 23.45 4.0M
2021-04-09 23.62 23.73 23.36 23.60 7.0M
2021-04-08 23.75 23.91 23.52 23.68 7.0M
2021-04-07 23.94 24.15 23.81 24.12 6.1M
2021-04-06 23.79 24.05 23.71 23.77 5.8M
2021-04-05 23.98 23.99 23.59 23.75 5.9M
2021-04-01 23.70 23.91 23.45 23.90 6.5M
2021-03-31 23.68 23.85 23.60 23.69 7.8M
2021-03-30 23.84 23.97 23.51 23.68 9.8M
2021-03-29 24.50 24.50 24.03 24.04 7.7M
2021-03-26 24.13 24.58 23.99 24.56 9.2M
2021-03-25 23.40 24.00 22.97 23.94 11.3M
2021-03-24 23.22 23.68 23.11 23.49 11.2M
2021-03-23 22.72 23.28 22.59 23.01 10.8M
2021-03-22 22.89 23.16 22.77 22.99 8.2M
2021-03-19 22.88 23.22 22.72 22.95 11.9M
2021-03-18 23.30 23.54 22.72 22.76 9.9M
2021-03-17 23.17 23.47 23.12 23.38 7.0M
2021-03-16 23.40 23.55 23.06 23.22 8.9M
2021-03-15 23.92 24.10 23.49 23.67 9.9M
2021-03-12 23.99 24.00 23.63 23.93 8.0M
2021-03-11 23.91 24.04 23.62 23.90 10.2M
2021-03-10 23.77 24.50 23.62 24.40 12.5M
2021-03-09 24.20 24.24 23.48 23.56 13.7M
2021-03-08 24.32 24.69 23.76 24.12 11.2M
2021-03-05 24.45 24.59 23.79 24.26 11.5M
2021-03-04 24.03 24.63 23.78 24.11 8.0M
2021-03-03 23.85 24.37 23.68 23.74 8.1M
2021-03-02 23.58 23.95 23.54 23.72 6.2M
2021-03-01 23.12 23.81 23.12 23.59 7.9M
2021-02-26 23.23 23.34 22.50 22.84 10.4M
2021-02-25 24.06 24.10 23.37 23.45 8.0M
2021-02-24 23.84 24.08 23.60 23.91 11.4M
2021-02-23 23.00 23.89 22.50 23.84 14.0M
2021-02-22 22.80 23.19 22.73 22.91 8.0M
2021-02-19 22.24 22.72 22.18 22.64 6.1M
2021-02-18 23.02 23.02 22.23 22.26 10.2M
2021-02-17 23.10 23.19 22.61 23.09 6.2M
2021-02-16 23.10 23.30 22.87 22.91 7.3M
2021-02-12 22.19 22.86 22.09 22.84 10.7M
2021-02-11 22.83 22.93 22.13 22.28 10.6M
2021-02-10 22.45 22.82 22.18 22.81 9.8M
2021-02-09 22.47 22.54 22.05 22.26 6.3M
2021-02-08 22.27 22.59 22.13 22.50 7.6M
2021-02-05 22.25 22.33 21.97 22.09 6.6M
2021-02-04 22.00 22.10 21.77 22.02 5.8M
2021-02-03 21.47 22.08 21.47 21.92 5.8M
2021-02-02 21.72 22.03 21.36 21.42 8.7M
2021-02-01 21.43 21.55 21.08 21.29 7.7M
2021-01-29 21.25 21.67 21.06 21.23 9.3M
2021-01-28 21.34 21.66 21.23 21.46 9.1M
2021-01-27 21.34 21.41 21.05 21.21 10.0M
2021-01-26 21.87 22.17 21.19 21.44 7.6M
2021-01-25 21.60 21.83 21.21 21.66 10.4M
2021-01-22 21.31 21.71 21.11 21.60 9.7M
2021-01-21 22.44 22.60 21.60 21.67 7.7M
2021-01-20 22.54 22.64 22.01 22.43 8.9M
2021-01-19 22.65 22.72 22.41 22.45 12.5M
2021-01-15 22.53 22.57 22.05 22.50 10.5M
2021-01-14 22.39 22.88 22.25 22.69 15.3M
2021-01-13 22.38 22.52 22.06 22.24 7.3M
2021-01-12 21.73 22.56 21.66 22.43 10.5M
2021-01-11 20.90 21.70 20.79 21.51 5.1M
2021-01-08 21.62 21.65 20.93 21.30 13.0M
2021-01-07 21.68 21.70 21.27 21.54 8.6M
2021-01-06 20.92 21.56 20.73 21.50 10.3M
2021-01-05 20.27 21.16 20.24 20.71 9.4M
2021-01-04 20.30 20.52 19.87 20.10 10.9M