WMB
The Williams Companies, Inc. (WMB)
71.4600
$
-0.9300 (%-1.28)
WMB: The Williams Companies, Inc. Arşiv
The Williams Companies, Inc. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 58,8486
KAPANIŞ 58,8806
En Düşük
DÜŞÜK 51,58
En Yüksek
YÜKSEK 65,55
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2025 | 54,5 | 55,96 | 54,31 | 55,88 |
| 03.01.2025 | 56,24 | 56,89 | 55,96 | 56,6 |
| 06.01.2025 | 57,02 | 57,25 | 55,64 | 55,81 |
| 07.01.2025 | 55,96 | 56,08 | 55,26 | 55,55 |
| 08.01.2025 | 55,47 | 56,43 | 55,26 | 56,39 |
| 10.01.2025 | 56,44 | 57 | 55,38 | 55,52 |
| 13.01.2025 | 55,57 | 56,17 | 55,48 | 56,03 |
| 14.01.2025 | 56,19 | 58,39 | 56,11 | 58,06 |
| 15.01.2025 | 58,89 | 59,3 | 57,7 | 58,01 |
| 16.01.2025 | 58,14 | 59,22 | 57,9 | 59,18 |
| 17.01.2025 | 59,07 | 59,6 | 58,65 | 59,14 |
| 21.01.2025 | 59,33 | 60,91 | 59,14 | 60,63 |
| 22.01.2025 | 61,2 | 61,46 | 59,13 | 59,2 |
| 23.01.2025 | 59,66 | 59,72 | 58,55 | 59,49 |
| 24.01.2025 | 59,49 | 60 | 59,27 | 59,57 |
| 27.01.2025 | 57,85 | 57,87 | 53,36 | 54,55 |
| 28.01.2025 | 54,95 | 55,39 | 53,04 | 55,19 |
| 29.01.2025 | 55,21 | 56,35 | 54,85 | 55,33 |
| 30.01.2025 | 55,96 | 56,83 | 55,77 | 56,59 |
| 31.01.2025 | 56,59 | 56,82 | 55,25 | 55,43 |
| 03.02.2025 | 54,92 | 56,56 | 54,6 | 56,2 |
| 04.02.2025 | 55,7 | 56,29 | 55,36 | 55,72 |
| 05.02.2025 | 56,04 | 57,13 | 56 | 56,85 |
| 06.02.2025 | 57,18 | 57,39 | 55,53 | 56,01 |
| 07.02.2025 | 56,09 | 56,29 | 55,45 | 55,94 |
| 10.02.2025 | 56,1 | 56,84 | 55,68 | 56,17 |
| 11.02.2025 | 55,93 | 56 | 54,67 | 55,24 |
| 12.02.2025 | 53,94 | 55,54 | 53,73 | 54,82 |
| 13.02.2025 | 53,17 | 57,89 | 53,17 | 57,46 |
| 14.02.2025 | 57,77 | 57,9 | 56,89 | 56,98 |
| 18.02.2025 | 57,11 | 58,21 | 57,1 | 57,8 |
| 19.02.2025 | 57,78 | 59,13 | 57,44 | 58,27 |
| 20.02.2025 | 57,66 | 58,6 | 56,92 | 58,45 |
| 21.02.2025 | 58,15 | 59,15 | 57,21 | 57,44 |
| 24.02.2025 | 57,74 | 58,59 | 56,28 | 57,33 |
| 25.02.2025 | 57,34 | 57,52 | 54,59 | 56,18 |
| 26.02.2025 | 56,3 | 57,24 | 56,05 | 56,9 |
| 27.02.2025 | 57,02 | 57,1 | 55,87 | 56,26 |
| 28.02.2025 | 56 | 58,3 | 55,79 | 58,18 |
| 03.03.2025 | 58,49 | 59,04 | 57,17 | 57,6 |
| 04.03.2025 | 57,07 | 57,73 | 55,7 | 56,8 |
| 05.03.2025 | 56,59 | 56,61 | 54,97 | 56,22 |
| 06.03.2025 | 55,53 | 55,86 | 54,35 | 54,61 |
| 07.03.2025 | 54,75 | 55,08 | 52,79 | 54,38 |
| 10.03.2025 | 53,95 | 54,84 | 53,29 | 54,02 |
| 11.03.2025 | 53,98 | 55,78 | 53,93 | 54,95 |
| 12.03.2025 | 55,71 | 56,99 | 55,25 | 56,3 |
| 13.03.2025 | 56,26 | 56,46 | 55,55 | 56,18 |
| 14.03.2025 | 56,02 | 57,76 | 55,88 | 57,27 |
| 17.03.2025 | 57,27 | 58,95 | 57,06 | 58,39 |
| 18.03.2025 | 58,37 | 58,99 | 57,97 | 58,4 |
| 19.03.2025 | 58,72 | 59,57 | 58,47 | 59,32 |
| 20.03.2025 | 59 | 59,81 | 58,91 | 59,75 |
| 21.03.2025 | 59,68 | 59,88 | 59,18 | 59,6 |
| 24.03.2025 | 60,06 | 61,55 | 60 | 61,09 |
| 25.03.2025 | 61,25 | 61,67 | 60,69 | 60,91 |
| 26.03.2025 | 61,29 | 61,43 | 59,65 | 59,95 |
| 27.03.2025 | 59,75 | 59,96 | 59 | 59,43 |
| 28.03.2025 | 59,36 | 59,48 | 58,67 | 59,19 |
| 31.03.2025 | 58,7 | 59,99 | 58,6 | 59,76 |
| 01.04.2025 | 59,53 | 60,61 | 59,16 | 60,57 |
| 02.04.2025 | 59,91 | 61,65 | 59,91 | 61,6 |
| 03.04.2025 | 59,09 | 60,97 | 58,48 | 59,03 |
| 04.04.2025 | 57,06 | 58,54 | 53,55 | 54,57 |
| 07.04.2025 | 52,64 | 56,91 | 51,58 | 54,85 |
| 08.04.2025 | 56,8 | 57,43 | 53,49 | 54,33 |
| 09.04.2025 | 53,55 | 57,16 | 51,89 | 56,42 |
| 10.04.2025 | 55,35 | 56,09 | 53,63 | 55,07 |
| 11.04.2025 | 55,16 | 56,56 | 54,19 | 56,39 |
| 14.04.2025 | 57,21 | 57,64 | 56,75 | 57,36 |
| 15.04.2025 | 57,64 | 59,06 | 57,49 | 58,54 |
| 16.04.2025 | 58,34 | 59,2 | 57,99 | 58,26 |
| 17.04.2025 | 58,66 | 60,01 | 58,41 | 58,62 |
| 21.04.2025 | 57,95 | 58,37 | 55,56 | 56,44 |
| 22.04.2025 | 57,08 | 58,61 | 56,92 | 58,2 |
| 23.04.2025 | 58,77 | 59,65 | 57,94 | 58,44 |
| 24.04.2025 | 58,86 | 60,11 | 58,3 | 59,61 |
| 25.04.2025 | 59,2 | 59,71 | 58,39 | 59,03 |
| 28.04.2025 | 58,85 | 59,87 | 58,39 | 59,66 |
| 29.04.2025 | 59,08 | 59,99 | 59,05 | 59,67 |
| 30.04.2025 | 58,67 | 59 | 57,6 | 58,57 |
| 01.05.2025 | 58,21 | 59,79 | 58,12 | 58,8 |
| 02.05.2025 | 59,59 | 60,09 | 59,07 | 60 |
| 05.05.2025 | 59,54 | 60,41 | 58,91 | 60,17 |
| 06.05.2025 | 59,19 | 59,41 | 56,86 | 58,7 |
| 07.05.2025 | 59,15 | 59,4 | 58,33 | 58,94 |
| 08.05.2025 | 59,42 | 59,74 | 57,04 | 57,06 |
| 09.05.2025 | 57,86 | 58,02 | 57,18 | 57,66 |
| 12.05.2025 | 58,81 | 58,93 | 56,42 | 57,13 |
| 13.05.2025 | 57,55 | 58,38 | 57,3 | 58,07 |
| 14.05.2025 | 57,98 | 58,35 | 57,7 | 58,2 |
| 15.05.2025 | 57,7 | 58,87 | 57,64 | 58,77 |
| 16.05.2025 | 58,82 | 59,15 | 58,14 | 58,79 |
| 19.05.2025 | 58,31 | 58,67 | 57,97 | 58,54 |
| 20.05.2025 | 58,58 | 59,17 | 58,37 | 58,77 |
| 21.05.2025 | 58,6 | 58,75 | 57,84 | 57,93 |
| 22.05.2025 | 57,82 | 58,1 | 57,22 | 57,75 |
| 23.05.2025 | 57,7 | 59,09 | 57,62 | 58,99 |
| 27.05.2025 | 59,98 | 60,41 | 59,49 | 60,1 |
| 28.05.2025 | 60,4 | 60,87 | 60,12 | 60,62 |
| 29.05.2025 | 60,11 | 60,43 | 59,58 | 60,27 |
| 30.05.2025 | 59,97 | 60,7 | 59,65 | 60,51 |
| 02.06.2025 | 61,16 | 61,39 | 60,18 | 61,27 |
| 03.06.2025 | 61,29 | 61,45 | 60,66 | 61,11 |
| 04.06.2025 | 61 | 61,22 | 59,88 | 60,12 |
| 05.06.2025 | 60,61 | 60,82 | 60,03 | 60,56 |
| 06.06.2025 | 61,1 | 61,14 | 60,27 | 60,56 |
| 09.06.2025 | 60,52 | 60,71 | 59,18 | 59,66 |
| 10.06.2025 | 59,73 | 60,42 | 58,48 | 58,96 |
| 11.06.2025 | 59,29 | 59,72 | 59,03 | 59,42 |
| 12.06.2025 | 59,42 | 60,1 | 59,23 | 60,08 |
| 13.06.2025 | 60,35 | 60,35 | 58,6 | 59,78 |
| 16.06.2025 | 59,96 | 60,66 | 58,9 | 59,15 |
| 17.06.2025 | 59,49 | 59,6 | 58,38 | 58,5 |
| 18.06.2025 | 58,85 | 59,38 | 58,2 | 59,12 |
| 20.06.2025 | 59,63 | 60,49 | 59,31 | 60,49 |
| 23.06.2025 | 60,86 | 61,57 | 60,01 | 60,48 |
| 24.06.2025 | 60,33 | 61,33 | 60,1 | 61,12 |
| 25.06.2025 | 61,12 | 61,21 | 60,11 | 60,69 |
| 26.06.2025 | 60,78 | 62,89 | 60,72 | 62,87 |
| 27.06.2025 | 62,93 | 63,18 | 62,38 | 62,67 |
| 30.06.2025 | 62,67 | 63,45 | 62,25 | 62,81 |
| 01.07.2025 | 62,54 | 62,77 | 58,32 | 58,72 |
| 02.07.2025 | 58,76 | 59,5 | 57,9 | 59,14 |
| 03.07.2025 | 59,16 | 59,23 | 58,12 | 58,64 |
| 07.07.2025 | 58,64 | 59,15 | 58,26 | 58,48 |
| 08.07.2025 | 58,1 | 58,41 | 56,68 | 57,69 |
| 09.07.2025 | 58 | 58,32 | 57,14 | 57,85 |
| 10.07.2025 | 57,65 | 57,96 | 56,5 | 57,78 |
| 11.07.2025 | 57,69 | 58,47 | 57,65 | 58,22 |
| 14.07.2025 | 58,02 | 59,12 | 57,83 | 59,04 |
| 15.07.2025 | 58,8 | 59,04 | 57,44 | 58,37 |
| 16.07.2025 | 58,37 | 58,92 | 58,15 | 58,48 |
| 17.07.2025 | 58,01 | 58,57 | 57,51 | 58,09 |
| 18.07.2025 | 58,54 | 59,97 | 58,24 | 59,35 |
| 21.07.2025 | 58,95 | 59,28 | 57,57 | 57,68 |
| 22.07.2025 | 57,97 | 58,07 | 57,34 | 57,36 |
| 23.07.2025 | 57,26 | 57,89 | 56,96 | 57,71 |
| 24.07.2025 | 57,64 | 58,93 | 57,57 | 58,75 |
| 25.07.2025 | 58,66 | 58,66 | 57,72 | 57,82 |
| 28.07.2025 | 58,14 | 58,23 | 57,23 | 57,51 |
| 29.07.2025 | 58,09 | 59,03 | 57,77 | 58,89 |
| 30.07.2025 | 58,74 | 59,34 | 58,6 | 59,24 |
| 31.07.2025 | 59,17 | 60,67 | 59 | 59,95 |
| 01.08.2025 | 59,68 | 60,71 | 59,05 | 60,27 |
| 04.08.2025 | 60,59 | 61,13 | 60,19 | 60,26 |
| 05.08.2025 | 59,35 | 60,01 | 56,99 | 59 |
| 06.08.2025 | 58,74 | 58,97 | 57,6 | 58,64 |
| 07.08.2025 | 58,85 | 59,34 | 57,7 | 57,89 |
| 08.08.2025 | 58,29 | 58,49 | 57,31 | 57,89 |
| 11.08.2025 | 57,97 | 58,66 | 57,8 | 58,06 |
| 12.08.2025 | 58 | 58,13 | 56,86 | 57,76 |
| 13.08.2025 | 57,87 | 58,25 | 56,91 | 57,86 |
| 14.08.2025 | 58,08 | 58,09 | 57,14 | 57,34 |
| 15.08.2025 | 57,77 | 58,44 | 57,34 | 57,46 |
| 18.08.2025 | 57,14 | 57,2 | 56,3 | 56,52 |
| 19.08.2025 | 56,16 | 56,62 | 55,82 | 56,57 |
| 20.08.2025 | 56,99 | 57,58 | 56,54 | 57,22 |
| 21.08.2025 | 57,15 | 58,08 | 57,11 | 57,8 |
| 22.08.2025 | 57,85 | 58,01 | 56,93 | 57,07 |
| 25.08.2025 | 56,99 | 57,53 | 56,56 | 56,83 |
| 26.08.2025 | 57,01 | 57,23 | 56,47 | 57,13 |
| 27.08.2025 | 56,97 | 57,65 | 56,9 | 57,49 |
| 28.08.2025 | 57,49 | 58,09 | 56,91 | 58 |
| 29.08.2025 | 57,97 | 58,02 | 57,5 | 57,88 |
| 02.09.2025 | 57,51 | 57,94 | 56,79 | 57,38 |
| 03.09.2025 | 57,36 | 57,99 | 56,95 | 57,73 |
| 04.09.2025 | 58 | 58,59 | 57,17 | 57,58 |
| 05.09.2025 | 57,49 | 57,83 | 56,09 | 57,2 |
| 08.09.2025 | 57,3 | 57,68 | 56,46 | 56,85 |
| 09.09.2025 | 57,19 | 57,97 | 56,97 | 57,57 |
| 10.09.2025 | 57,76 | 59,29 | 57,75 | 58,76 |
| 11.09.2025 | 58,61 | 59,35 | 58,36 | 59,33 |
| 12.09.2025 | 58,85 | 59,33 | 58,59 | 58,81 |
| 15.09.2025 | 58,89 | 59,11 | 58,4 | 58,4 |
| 16.09.2025 | 58,53 | 58,63 | 57,66 | 57,95 |
| 17.09.2025 | 58,06 | 59,18 | 58,05 | 59,02 |
| 18.09.2025 | 59,35 | 60,81 | 59,18 | 60,38 |
| 19.09.2025 | 61,14 | 61,28 | 60,01 | 60,11 |
| 22.09.2025 | 59,98 | 60,67 | 59,64 | 60,16 |
| 23.09.2025 | 60,18 | 61,87 | 60,17 | 61,39 |
| 24.09.2025 | 62,08 | 63,42 | 61,85 | 62,86 |
| 25.09.2025 | 62,8 | 63,43 | 62,18 | 63,31 |
| 26.09.2025 | 63,47 | 64,48 | 63,26 | 64,01 |
| 29.09.2025 | 63,82 | 64,05 | 63,05 | 63,97 |
| 30.09.2025 | 63,42 | 63,96 | 62,89 | 63,35 |
| 01.10.2025 | 63,16 | 63,88 | 62,74 | 63,69 |
| 02.10.2025 | 64,26 | 65,55 | 63,27 | 64,06 |
| 03.10.2025 | 64,07 | 65 | 63,76 | 64,48 |
| 06.10.2025 | 64,79 | 65,16 | 63,57 | 63,58 |
| 07.10.2025 | 63,76 | 63,97 | 63,16 | 63,97 |
| 08.10.2025 | 63,89 | 64,03 | 63,06 | 63,5 |
| 09.10.2025 | 64,16 | 64,65 | 62,89 | 63,1 |
| 10.10.2025 | 63,12 | 64,56 | 62,56 | 62,61 |
| 13.10.2025 | 62,72 | 63,29 | 62,41 | 62,68 |
| 14.10.2025 | 62,06 | 62,79 | 61,77 | 62,36 |
| 15.10.2025 | 62,79 | 64,29 | 62,54 | 63,78 |
| 16.10.2025 | 63,88 | 64,11 | 62,28 | 62,53 |
| 17.10.2025 | 62,34 | 62,64 | 61,95 | 62,46 |
| 20.10.2025 | 62,61 | 63,44 | 62,45 | 63,06 |
| 21.10.2025 | 63,2 | 63,31 | 62,21 | 62,34 |
| 22.10.2025 | 62,65 | 62,71 | 61,07 | 62,16 |
| 23.10.2025 | 61,67 | 61,84 | 58,82 | 58,93 |
| 24.10.2025 | 59,35 | 59,49 | 57,21 | 57,48 |
| 27.10.2025 | 57,55 | 58,25 | 57,22 | 57,67 |
| 28.10.2025 | 57,5 | 57,9 | 56,95 | 57,59 |
| 29.10.2025 | 57,6 | 58,04 | 56,89 | 56,98 |
| 30.10.2025 | 57,13 | 58,23 | 56,53 | 57,62 |
| 31.10.2025 | 57,46 | 58,11 | 57,18 | 57,87 |
| 03.11.2025 | 58,23 | 59,18 | 57,3 | 59,03 |
| 04.11.2025 | 57 | 58,78 | 56,19 | 56,51 |
| 05.11.2025 | 56,52 | 58,39 | 56,26 | 57,54 |
| 06.11.2025 | 57,52 | 58,39 | 57,5 | 57,94 |
| 07.11.2025 | 58 | 59,77 | 57,8 | 59,58 |
| 10.11.2025 | 59,76 | 60,72 | 59,4 | 60,6 |
| 11.11.2025 | 60,6 | 61,15 | 60,1 | 60,6 |
| 12.11.2025 | 60,53 | 61,34 | 60,08 | 60,43 |
| 13.11.2025 | 60,67 | 61,02 | 59,11 | 59,59 |
| 14.11.2025 | 59,14 | 61,09 | 58,88 | 60,99 |
| 17.11.2025 | 60,84 | 60,98 | 59,55 | 59,91 |
| 18.11.2025 | 59,83 | 60,32 | 59,13 | 59,17 |
| 19.11.2025 | 58,41 | 58,96 | 58,19 | 58,89 |
| 20.11.2025 | 59,34 | 60,7 | 58,88 | 58,91 |
| 21.11.2025 | 59,03 | 59,89 | 58,39 | 59,61 |
| 24.11.2025 | 59,63 | 59,92 | 58,65 | 59,43 |
| 25.11.2025 | 59,27 | 59,5 | 58,6 | 59,37 |
| 26.11.2025 | 59,69 | 60,67 | 59,42 | 60,22 |
| 28.11.2025 | 60,38 | 61,12 | 60,1 | 60,93 |
| 01.12.2025 | 60,71 | 61,53 | 60,46 | 61,44 |
| 02.12.2025 | 61,56 | 61,62 | 60,18 | 60,21 |
| 03.12.2025 | 60,43 | 62,19 | 60,37 | 61,55 |
| 04.12.2025 | 61,55 | 63,85 | 61,18 | 63,66 |
| 05.12.2025 | 63,66 | 63,88 | 62,78 | 62,81 |
| 08.12.2025 | 62,52 | 62,62 | 61,58 | 61,95 |
| 09.12.2025 | 62,05 | 62,5 | 61,39 | 61,55 |
| 10.12.2025 | 61,62 | 61,77 | 60,21 | 60,5 |
| 11.12.2025 | 60,75 | 61,17 | 60,22 | 60,92 |
| 12.12.2025 | 60,5 | 60,82 | 59,07 | 59,74 |
| 15.12.2025 | 59,65 | 59,69 | 58,53 | 59,48 |
| 16.12.2025 | 59,18 | 59,36 | 58,27 | 58,41 |
| 17.12.2025 | 58,59 | 59,13 | 58,09 | 58,84 |
| 18.12.2025 | 59,1 | 59,94 | 58,61 | 58,66 |
| 19.12.2025 | 58,66 | 59,08 | 58,22 | 58,26 |
| 22.12.2025 | 58,61 | 59,05 | 58,43 | 58,92 |
| 23.12.2025 | 58,85 | 59,79 | 58,78 | 59,75 |
| 24.12.2025 | 59,73 | 60,03 | 59,46 | 59,46 |
| 26.12.2025 | 59,59 | 59,79 | 59,18 | 59,52 |
| 29.12.2025 | 59,62 | 59,99 | 59,58 | 59,8 |
| 30.12.2025 | 60,05 | 60,37 | 59,79 | 60,16 |
| 31.12.2025 | 60,21 | 60,21 | 59,68 | 60,11 |