Williams

WMB
🏛️ usa →
63.34
Last Update: 2025-09-30
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
2022-12-30 32.85 33.03 32.65 32.90 3.5M
2022-12-29 32.65 33.08 32.59 32.97 3.6M
2022-12-28 33.34 33.51 32.58 32.72 3.7M
2022-12-27 33.39 33.54 33.18 33.41 4.9M
2022-12-23 32.67 33.41 32.60 33.32 5.3M
2022-12-22 32.93 32.94 32.00 32.57 4.8M
2022-12-21 32.83 33.15 32.58 32.97 5.5M
2022-12-20 32.11 32.50 31.97 32.35 5.0M
2022-12-19 32.50 32.59 31.87 32.07 4.8M
2022-12-16 32.79 32.89 31.81 32.35 15.9M
2022-12-15 33.47 33.64 33.12 33.50 6.7M
2022-12-14 33.86 34.19 33.33 33.72 4.9M
2022-12-13 33.78 34.03 33.42 33.79 8.5M
2022-12-12 32.72 33.20 32.40 33.19 5.7M
2022-12-09 32.83 33.23 32.58 32.59 6.0M
2022-12-08 33.75 33.87 32.51 32.91 7.6M
2022-12-07 33.53 34.22 33.51 33.79 9.1M
2022-12-06 34.01 34.28 33.12 33.47 6.6M
2022-12-05 35.16 35.22 33.93 34.17 6.3M
2022-12-02 34.56 34.98 34.45 34.96 6.7M
2022-12-01 35.06 35.46 34.77 34.92 6.1M
2022-11-30 34.61 34.85 34.25 34.70 12.5M
2022-11-29 33.76 34.48 33.72 34.32 6.4M
2022-11-28 33.33 33.63 33.19 33.48 5.8M
2022-11-25 33.94 34.15 33.81 33.90 2.1M
2022-11-23 33.90 34.10 33.55 33.83 4.0M
2022-11-22 33.55 34.31 33.37 34.21 6.4M
2022-11-21 32.96 33.19 32.34 33.15 6.4M
2022-11-18 32.88 33.46 32.74 33.40 8.5M
2022-11-17 33.37 33.51 32.59 33.10 7.8M
2022-11-16 33.70 33.88 33.47 33.77 4.6M
2022-11-15 34.06 34.21 33.72 33.90 4.5M
2022-11-14 34.08 34.53 33.76 33.77 5.1M
2022-11-11 34.06 34.24 33.56 34.08 5.8M
2022-11-10 33.32 33.65 33.02 33.62 9.4M
2022-11-09 33.80 33.82 32.59 32.67 5.7M
2022-11-08 33.87 34.12 33.53 33.96 4.8M
2022-11-07 33.67 34.07 33.49 33.84 5.8M
2022-11-04 33.72 33.83 33.09 33.54 5.5M
2022-11-03 32.88 33.36 32.58 33.15 6.4M
2022-11-02 33.44 33.75 32.98 33.04 7.1M
2022-11-01 33.28 33.84 33.07 33.44 7.5M
2022-10-31 32.53 33.15 32.45 32.73 10.5M
2022-10-28 32.84 32.89 32.22 32.67 6.1M
2022-10-27 32.61 32.87 32.42 32.50 5.2M
2022-10-26 32.08 32.34 31.87 32.15 5.6M
2022-10-25 31.00 31.88 30.93 31.85 5.8M
2022-10-24 31.66 31.66 30.98 31.10 5.6M
2022-10-21 30.97 31.76 30.69 31.52 8.9M
2022-10-20 31.24 31.24 30.56 30.90 9.0M
2022-10-19 30.41 31.09 30.32 30.88 5.9M
2022-10-18 30.19 30.74 30.08 30.44 6.2M
2022-10-17 29.82 30.30 29.68 29.96 6.1M
2022-10-14 30.43 30.68 29.38 29.41 6.9M
2022-10-13 28.97 30.55 28.96 30.41 8.3M
2022-10-12 29.58 29.68 29.22 29.36 6.6M
2022-10-11 29.21 30.19 29.04 29.75 7.5M
2022-10-10 29.90 30.23 29.23 29.35 5.6M
2022-10-07 30.10 30.22 29.51 29.79 7.2M
2022-10-06 30.17 30.59 29.98 30.11 6.0M
2022-10-05 30.55 30.82 29.97 30.46 7.1M
2022-10-04 29.92 30.73 29.78 30.71 6.5M
2022-10-03 29.51 29.69 29.28 29.43 7.6M
2022-09-30 28.79 28.92 28.54 28.63 11.0M
2022-09-29 29.09 29.31 28.45 28.96 9.0M
2022-09-28 28.67 29.51 28.48 29.41 7.9M
2022-09-27 28.96 29.12 28.30 28.54 7.3M
2022-09-26 28.95 29.14 28.36 28.42 9.0M
2022-09-23 30.35 30.36 28.82 29.15 11.2M
2022-09-22 31.84 31.84 31.15 31.16 4.9M
2022-09-21 32.25 32.46 31.47 31.47 8.1M
2022-09-20 31.89 32.00 31.35 31.83 6.2M
2022-09-19 31.10 32.07 30.96 32.06 7.5M
2022-09-16 32.62 32.65 31.32 31.69 15.6M
2022-09-15 32.98 33.20 32.72 32.83 6.1M
2022-09-14 33.13 33.75 32.90 33.45 7.5M
2022-09-13 33.49 33.80 32.64 32.79 6.6M
2022-09-12 33.10 33.93 33.02 33.87 8.6M
2022-09-09 32.41 33.00 32.37 32.77 9.3M
2022-09-08 32.31 32.45 31.58 32.00 10.8M
2022-09-07 32.90 33.40 32.59 33.29 9.1M
2022-09-06 33.93 34.00 33.04 33.17 7.3M
2022-09-02 34.15 34.31 33.57 33.72 6.3M
2022-09-01 33.69 33.74 33.08 33.58 5.0M
2022-08-31 33.80 34.34 33.68 34.03 7.4M
2022-08-30 34.81 34.91 34.16 34.32 5.2M
2022-08-29 35.00 35.61 34.75 35.24 5.9M
2022-08-26 35.59 35.68 35.01 35.03 4.0M
2022-08-25 35.60 35.79 35.31 35.60 4.7M
2022-08-24 35.34 35.61 35.04 35.58 9.5M
2022-08-23 35.10 35.60 34.97 35.12 7.7M
2022-08-22 34.80 34.91 34.45 34.69 5.8M
2022-08-19 35.15 35.28 34.86 34.93 5.9M
2022-08-18 34.67 35.38 34.61 35.24 9.1M
2022-08-17 34.24 34.62 33.94 34.30 6.2M
2022-08-16 33.77 34.52 33.77 34.32 6.0M
2022-08-15 33.40 33.98 33.01 33.63 6.3M
2022-08-12 33.89 34.19 33.57 34.16 5.0M
2022-08-11 33.46 34.20 33.44 33.94 6.7M
2022-08-10 33.08 33.28 32.59 33.02 5.0M
2022-08-09 32.77 33.02 32.66 32.83 4.3M
2022-08-08 32.22 32.70 32.22 32.45 4.4M
2022-08-05 31.55 32.29 31.40 32.22 5.5M
2022-08-04 32.43 32.44 31.81 31.91 7.1M
2022-08-03 33.27 33.31 32.34 32.63 7.3M
2022-08-02 34.15 34.33 32.20 32.86 13.6M
2022-08-01 33.77 34.10 33.33 34.00 7.4M
2022-07-29 34.17 34.34 33.82 34.09 9.1M
2022-07-28 34.01 34.04 33.26 33.78 5.6M
2022-07-27 33.59 33.98 33.10 33.79 5.4M
2022-07-26 33.77 34.03 33.43 33.54 5.7M
2022-07-25 32.56 33.48 32.21 33.45 5.6M
2022-07-22 32.67 32.89 32.09 32.34 4.9M
2022-07-21 31.68 32.43 31.40 32.41 8.1M
2022-07-20 32.31 32.67 31.97 32.50 5.4M
2022-07-19 31.89 32.44 31.89 32.35 5.6M
2022-07-18 31.83 32.20 31.76 31.91 6.1M
2022-07-15 31.67 31.71 30.97 31.38 5.5M
2022-07-14 30.20 31.19 29.95 31.15 7.8M
2022-07-13 30.39 31.50 30.39 31.14 5.7M
2022-07-12 31.04 31.41 30.68 30.95 7.2M
2022-07-11 31.05 31.88 30.94 31.76 10.0M
2022-07-08 31.36 31.70 31.07 31.32 5.6M
2022-07-07 30.27 31.31 30.27 31.18 9.8M
2022-07-06 29.88 30.12 29.06 29.72 9.2M
2022-07-05 30.74 30.90 29.25 30.16 12.1M
2022-07-01 31.30 31.42 30.43 31.29 7.9M
2022-06-30 31.07 31.57 30.97 31.21 10.5M
2022-06-29 32.08 32.21 31.32 31.51 8.6M
2022-06-28 31.24 31.95 31.20 31.74 10.1M
2022-06-27 30.35 30.81 30.22 30.59 13.7M
2022-06-24 30.70 30.96 29.94 30.05 14.8M
2022-06-23 30.71 30.87 29.98 30.41 10.5M
2022-06-22 29.95 30.89 29.80 30.57 11.0M
2022-06-21 30.33 31.12 30.17 30.93 10.7M
2022-06-17 30.31 30.80 29.02 29.74 21.6M
2022-06-16 31.08 31.12 30.14 30.45 11.1M
2022-06-15 32.43 32.65 31.15 31.75 10.1M
2022-06-14 33.61 33.74 31.90 32.34 11.9M
2022-06-13 34.04 34.14 32.92 33.12 9.7M
2022-06-10 35.22 35.42 34.61 34.89 9.9M
2022-06-09 36.90 36.96 35.59 35.59 7.6M
2022-06-08 37.75 37.84 37.09 37.49 8.5M
2022-06-07 37.33 37.90 37.33 37.82 8.2M
2022-06-06 37.65 37.77 37.33 37.41 4.8M
2022-06-03 37.79 37.97 37.40 37.51 4.7M
2022-06-02 37.25 37.76 37.01 37.74 6.3M
2022-06-01 37.26 37.69 36.92 37.43 7.7M
2022-05-31 37.70 37.79 36.56 37.06 18.9M
2022-05-27 36.84 37.60 36.68 37.46 6.8M
2022-05-26 36.89 37.12 36.75 36.92 6.4M
2022-05-25 36.47 36.78 36.19 36.69 7.1M
2022-05-24 35.90 36.28 35.41 36.21 7.8M
2022-05-23 35.68 36.27 35.40 36.02 8.5M
2022-05-20 35.28 35.50 34.77 35.38 8.0M
2022-05-19 34.59 35.42 34.47 35.02 7.5M
2022-05-18 36.05 36.17 34.83 35.23 7.4M
2022-05-17 35.69 35.95 35.20 35.90 6.2M
2022-05-16 35.15 35.77 34.99 35.44 6.6M
2022-05-13 34.99 35.42 34.62 34.79 7.9M
2022-05-12 34.46 34.69 33.99 34.62 6.7M
2022-05-11 34.57 35.53 34.34 34.46 8.1M
2022-05-10 34.87 35.27 33.55 34.18 12.2M
2022-05-09 36.02 36.18 34.65 34.74 10.0M
2022-05-06 36.16 36.78 35.31 36.67 9.0M
2022-05-05 36.98 36.99 35.48 35.91 9.5M
2022-05-04 35.95 37.05 35.56 36.89 12.1M
2022-05-03 35.13 35.51 34.28 35.31 9.9M
2022-05-02 34.19 34.66 33.78 34.40 8.9M
2022-04-29 34.61 34.95 34.16 34.29 9.1M
2022-04-28 34.76 35.06 33.93 34.83 7.2M
2022-04-27 34.42 34.68 33.81 34.32 8.6M
2022-04-26 34.03 35.07 33.99 34.31 8.1M
2022-04-25 34.36 34.38 33.02 33.90 11.7M
2022-04-22 35.56 35.86 35.03 35.10 9.0M
2022-04-21 35.97 36.37 35.63 35.68 6.6M
2022-04-20 35.55 36.19 35.40 35.92 6.4M
2022-04-19 35.25 35.57 35.01 35.41 5.1M
2022-04-18 35.59 35.82 35.12 35.31 7.3M
2022-04-14 35.06 35.80 34.85 35.52 6.9M
2022-04-13 35.08 35.30 34.68 35.05 6.9M
2022-04-12 34.82 35.13 34.59 34.79 9.6M
2022-04-11 34.22 34.69 33.89 34.40 11.9M
2022-04-08 33.95 34.52 33.70 34.42 7.6M
2022-04-07 33.50 33.74 32.85 33.65 6.7M
2022-04-06 33.27 33.57 32.95 33.40 5.9M
2022-04-05 33.80 34.07 32.94 32.98 10.0M
2022-04-04 34.00 34.04 33.51 33.73 4.8M
2022-04-01 33.47 33.93 33.44 33.83 5.6M
2022-03-31 33.46 34.02 33.36 33.41 9.0M
2022-03-30 33.63 33.83 33.28 33.65 8.4M
2022-03-29 32.86 33.52 32.59 33.44 6.7M
2022-03-28 33.40 33.54 33.07 33.30 6.0M
2022-03-25 32.95 33.91 32.85 33.88 6.1M
2022-03-24 32.86 33.05 32.74 32.93 5.4M
2022-03-23 32.44 32.93 32.31 32.71 6.7M
2022-03-22 32.33 32.50 31.76 32.12 7.0M
2022-03-21 31.77 32.58 31.77 32.50 8.6M
2022-03-18 31.39 31.70 31.06 31.46 15.4M
2022-03-17 31.70 31.79 31.26 31.53 9.0M
2022-03-16 31.11 31.56 30.85 31.26 11.6M
2022-03-15 30.57 31.32 30.36 31.04 11.0M
2022-03-14 31.58 31.87 30.73 31.07 10.5M
2022-03-11 32.41 32.62 31.78 31.90 7.7M
2022-03-10 32.42 32.65 32.09 32.49 8.9M
2022-03-09 32.58 33.13 32.05 32.50 13.9M
2022-03-08 33.86 33.99 32.52 32.86 14.1M
2022-03-07 33.73 34.39 32.92 33.40 11.7M
2022-03-04 32.70 33.53 32.63 33.47 7.6M
2022-03-03 32.50 32.91 32.36 32.80 8.6M
2022-03-02 32.00 32.94 31.80 32.69 10.3M
2022-03-01 31.48 32.08 31.35 31.67 16.9M
2022-02-28 30.49 31.31 30.39 31.28 11.1M
2022-02-25 30.18 30.71 30.01 30.69 9.6M
2022-02-24 30.55 30.60 29.29 29.96 11.2M
2022-02-23 29.70 30.50 29.56 30.12 12.2M
2022-02-22 30.75 30.75 28.94 29.51 10.9M
2022-02-18 29.47 29.91 29.31 29.62 9.2M
2022-02-17 29.92 30.00 29.54 29.69 7.2M
2022-02-16 29.98 30.39 29.84 30.01 6.7M
2022-02-15 29.88 30.01 29.70 29.86 6.4M
2022-02-14 30.71 30.74 29.86 30.08 7.7M
2022-02-11 30.23 30.78 30.12 30.71 10.1M
2022-02-10 30.33 30.80 30.00 30.14 8.3M
2022-02-09 30.48 30.80 30.18 30.47 9.0M
2022-02-08 30.77 30.81 30.20 30.41 8.7M
2022-02-07 30.55 31.02 30.33 30.71 9.8M
2022-02-04 30.47 30.92 30.33 30.58 10.0M
2022-02-03 30.58 30.63 30.10 30.31 9.0M
2022-02-02 30.41 30.71 30.20 30.68 8.5M
2022-02-01 29.79 30.59 29.68 30.52 10.0M
2022-01-31 29.52 30.15 29.23 29.94 12.2M
2022-01-28 29.22 29.65 29.06 29.64 10.0M
2022-01-27 29.65 29.92 28.99 29.37 9.8M
2022-01-26 29.24 29.80 28.94 29.21 10.9M
2022-01-25 28.11 29.14 27.77 28.97 11.7M
2022-01-24 28.42 28.70 27.32 28.27 16.5M
2022-01-21 28.77 28.87 28.32 28.76 10.6M
2022-01-20 28.86 29.46 28.70 28.77 10.1M
2022-01-19 29.81 29.84 28.83 29.03 12.2M
2022-01-18 29.47 29.69 28.99 29.59 11.9M
2022-01-14 28.94 29.34 28.86 29.29 6.1M
2022-01-13 29.20 29.37 28.84 28.93 7.4M
2022-01-12 29.03 29.42 29.01 29.20 11.7M
2022-01-11 28.69 29.03 27.96 28.87 16.6M
2022-01-10 28.08 28.18 27.64 27.95 10.0M
2022-01-07 27.51 28.06 27.35 28.01 9.0M
2022-01-06 27.25 27.51 26.85 27.44 9.7M
2022-01-05 26.97 27.57 26.76 26.80 13.0M
2022-01-04 26.73 26.96 26.60 26.74 10.9M
2022-01-03 26.13 26.53 26.02 26.50 8.7M