WMB
The Williams Companies, Inc.
23:00:02
73.12 $
0.0000 (%0.00)
Önceki Kapanış: 71.25
Düşük₺70.83
Yüksek₺73.28
WMB: The Williams Companies, Inc. Arşiv
2001 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 27,1314
KAPANIŞ 27,0838
En Düşük
DÜŞÜK 16,5
En Yüksek
YÜKSEK 34,79
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2001 | 29,82 | 29,82 | 28,19 | 28,42 |
| 03.01.2001 | 28,84 | 29,12 | 26,97 | 28,09 |
| 04.01.2001 | 27,91 | 28 | 25,61 | 26,5 |
| 05.01.2001 | 26,92 | 28,09 | 26,78 | 27,53 |
| 08.01.2001 | 28,09 | 28,42 | 27,62 | 27,86 |
| 09.01.2001 | 26,59 | 26,97 | 24,44 | 25,89 |
| 10.01.2001 | 26,22 | 26,69 | 25,94 | 26,27 |
| 11.01.2001 | 26,59 | 27,16 | 26,08 | 26,92 |
| 12.01.2001 | 27,16 | 28,19 | 26,83 | 27,16 |
| 16.01.2001 | 27,2 | 27,62 | 26,13 | 27,06 |
| 17.01.2001 | 27,34 | 28,05 | 27,34 | 27,62 |
| 18.01.2001 | 27,81 | 28,61 | 27,53 | 28,37 |
| 19.01.2001 | 28,28 | 28,65 | 27,48 | 28,61 |
| 22.01.2001 | 29,03 | 29,22 | 28,37 | 29,22 |
| 23.01.2001 | 29,03 | 29,59 | 28,56 | 29,4 |
| 24.01.2001 | 29,59 | 29,78 | 29,08 | 29,4 |
| 25.01.2001 | 29,4 | 30,2 | 29,31 | 30,01 |
| 26.01.2001 | 30,01 | 30,01 | 28,89 | 29,17 |
| 29.01.2001 | 28,89 | 29,55 | 28,89 | 29,28 |
| 30.01.2001 | 29,22 | 29,78 | 28,85 | 29,44 |
| 31.01.2001 | 29,89 | 30,15 | 29,03 | 29,31 |
| 01.02.2001 | 29,31 | 29,54 | 28,55 | 29,19 |
| 02.02.2001 | 29,16 | 29,43 | 29,1 | 29,29 |
| 05.02.2001 | 30,15 | 30,62 | 29,78 | 30,43 |
| 06.02.2001 | 30,43 | 30,98 | 30,08 | 30,34 |
| 07.02.2001 | 30,6 | 31,28 | 29,97 | 31,16 |
| 08.02.2001 | 30,71 | 31,95 | 30,71 | 31,91 |
| 09.02.2001 | 32,4 | 32,62 | 31,67 | 32,21 |
| 12.02.2001 | 32,39 | 33 | 32,18 | 32,95 |
| 13.02.2001 | 33,71 | 34,25 | 33,53 | 33,77 |
| 14.02.2001 | 33,49 | 33,86 | 33,45 | 33,82 |
| 15.02.2001 | 33,82 | 33,82 | 32,61 | 33,25 |
| 16.02.2001 | 32,97 | 33,22 | 32,35 | 32,51 |
| 20.02.2001 | 33,34 | 33,34 | 31,46 | 31,66 |
| 21.02.2001 | 31,84 | 32,06 | 31,07 | 31,2 |
| 22.02.2001 | 31,65 | 31,84 | 30,81 | 31,31 |
| 23.02.2001 | 30,94 | 31,54 | 30,71 | 31,23 |
| 26.02.2001 | 31,43 | 31,84 | 31,31 | 31,42 |
| 27.02.2001 | 31,39 | 31,76 | 30,53 | 30,71 |
| 28.02.2001 | 30,68 | 31,24 | 29,97 | 31,24 |
| 01.03.2001 | 31,8 | 32,44 | 31,7 | 32,38 |
| 02.03.2001 | 32,4 | 33,34 | 32,38 | 33,15 |
| 05.03.2001 | 33,17 | 33,94 | 32,96 | 33,69 |
| 06.03.2001 | 33,56 | 33,86 | 33,16 | 33,34 |
| 07.03.2001 | 33,22 | 34,27 | 33,15 | 34,27 |
| 08.03.2001 | 34,53 | 34,61 | 33,83 | 34,39 |
| 09.03.2001 | 34,53 | 34,79 | 33,71 | 33,72 |
| 12.03.2001 | 33,56 | 33,58 | 32,36 | 32,36 |
| 13.03.2001 | 32,21 | 32,51 | 31,57 | 32,25 |
| 14.03.2001 | 31,46 | 32,02 | 30,83 | 31,31 |
| 15.03.2001 | 31,46 | 32,44 | 31,39 | 32,4 |
| 16.03.2001 | 31,65 | 32,38 | 31,46 | 31,61 |
| 19.03.2001 | 31,61 | 32,06 | 31,58 | 31,79 |
| 20.03.2001 | 31,95 | 33,22 | 31,66 | 32,57 |
| 21.03.2001 | 32,58 | 32,7 | 30,94 | 31,04 |
| 22.03.2001 | 29,59 | 30,12 | 27,34 | 28,62 |
| 23.03.2001 | 29,25 | 30,64 | 29,25 | 30,26 |
| 26.03.2001 | 30,53 | 31,05 | 30,45 | 30,75 |
| 27.03.2001 | 31,28 | 32,21 | 31,1 | 32,21 |
| 28.03.2001 | 32,21 | 32,21 | 30,71 | 31,35 |
| 29.03.2001 | 30,98 | 31,01 | 29,97 | 30,71 |
| 30.03.2001 | 30,71 | 32,33 | 30,71 | 32,1 |
| 02.04.2001 | 32,77 | 33,09 | 31,46 | 32,62 |
| 03.04.2001 | 32,89 | 33,05 | 29,58 | 30,08 |
| 04.04.2001 | 29,97 | 30,68 | 29,59 | 30,16 |
| 05.04.2001 | 30,53 | 31,75 | 30,41 | 31,36 |
| 06.04.2001 | 31,46 | 31,55 | 29,22 | 30,56 |
| 09.04.2001 | 30,49 | 31,67 | 30,49 | 30,71 |
| 10.04.2001 | 30,94 | 32,25 | 30,94 | 32,14 |
| 11.04.2001 | 32,14 | 32,36 | 31,76 | 32,13 |
| 12.04.2001 | 32,03 | 32,39 | 31,65 | 31,99 |
| 16.04.2001 | 32,1 | 32,5 | 31,84 | 32,47 |
| 17.04.2001 | 32,29 | 32,59 | 32,14 | 32,47 |
| 18.04.2001 | 32,47 | 32,65 | 31,71 | 32,06 |
| 19.04.2001 | 31,95 | 32,13 | 31,01 | 31,28 |
| 20.04.2001 | 31,46 | 31,61 | 30,64 | 30,83 |
| 23.04.2001 | 31,54 | 31,58 | 30,9 | 31,54 |
| 24.04.2001 | 31,54 | 32,17 | 30,94 | 31,62 |
| 25.04.2001 | 31,62 | 32,28 | 31,46 | 31,97 |
| 26.04.2001 | 32,93 | 33,92 | 32,85 | 33,92 |
| 27.04.2001 | 34,12 | 34,47 | 33,84 | 34,47 |
| 30.04.2001 | 34,36 | 34,68 | 33,39 | 33,46 |
| 01.05.2001 | 33,88 | 34,55 | 33,67 | 34,42 |
| 02.05.2001 | 33,8 | 33,81 | 31,82 | 31,94 |
| 03.05.2001 | 31,94 | 32,44 | 31,36 | 32,26 |
| 04.05.2001 | 32,26 | 33,2 | 32,08 | 33,06 |
| 07.05.2001 | 30,15 | 31,42 | 29,75 | 31,17 |
| 08.05.2001 | 30,97 | 31,41 | 30,56 | 31,37 |
| 09.05.2001 | 31,54 | 32,02 | 31,44 | 32,02 |
| 10.05.2001 | 32,93 | 32,93 | 32,07 | 32,41 |
| 11.05.2001 | 32,13 | 32,28 | 31,73 | 31,92 |
| 14.05.2001 | 31,92 | 32,17 | 31,58 | 31,89 |
| 15.05.2001 | 32,13 | 32,25 | 31,74 | 31,8 |
| 16.05.2001 | 31,93 | 32,47 | 31,62 | 32,09 |
| 17.05.2001 | 31,42 | 32,47 | 31,38 | 32,14 |
| 18.05.2001 | 32,3 | 33,19 | 32,17 | 33,13 |
| 21.05.2001 | 33,32 | 33,48 | 32,93 | 33,43 |
| 22.05.2001 | 33,68 | 33,68 | 32,77 | 33,05 |
| 23.05.2001 | 33,32 | 33,48 | 32,93 | 33,23 |
| 24.05.2001 | 33,23 | 33,44 | 33,11 | 33,41 |
| 25.05.2001 | 33,41 | 33,41 | 32,53 | 32,77 |
| 29.05.2001 | 32,65 | 32,76 | 31,43 | 31,78 |
| 30.05.2001 | 31,54 | 31,99 | 31,16 | 31,22 |
| 31.05.2001 | 31,34 | 31,44 | 31,06 | 31,26 |
| 01.06.2001 | 30,63 | 31 | 30,61 | 30,98 |
| 04.06.2001 | 31,02 | 31,3 | 30,86 | 31,1 |
| 05.06.2001 | 31,06 | 31,13 | 29,95 | 30,31 |
| 06.06.2001 | 29,99 | 30,09 | 28,25 | 29,36 |
| 07.06.2001 | 29,36 | 29,52 | 28,76 | 29,25 |
| 08.06.2001 | 29,2 | 30,21 | 29,04 | 29,88 |
| 11.06.2001 | 29,78 | 30,16 | 29,67 | 30,1 |
| 12.06.2001 | 29,75 | 30,03 | 28,96 | 29,33 |
| 13.06.2001 | 29,66 | 29,83 | 29,04 | 29,08 |
| 14.06.2001 | 29,08 | 29,08 | 27,56 | 28,22 |
| 15.06.2001 | 27,65 | 29,12 | 27,65 | 28,43 |
| 18.06.2001 | 28,56 | 28,6 | 27,9 | 27,9 |
| 19.06.2001 | 28,29 | 28,29 | 27,17 | 27,94 |
| 20.06.2001 | 28,24 | 28,24 | 27,61 | 27,81 |
| 21.06.2001 | 27,57 | 27,93 | 26,46 | 26,77 |
| 22.06.2001 | 26,85 | 27,26 | 26,42 | 27,03 |
| 25.06.2001 | 27,03 | 27,1 | 25,39 | 25,71 |
| 26.06.2001 | 25,63 | 25,98 | 25,31 | 25,71 |
| 27.06.2001 | 25,79 | 26,34 | 25,47 | 26,05 |
| 28.06.2001 | 26,18 | 26,25 | 25,94 | 26,06 |
| 29.06.2001 | 26,06 | 26,42 | 25,87 | 26,14 |
| 02.07.2001 | 26,74 | 26,74 | 26,07 | 26,29 |
| 03.07.2001 | 26,6 | 26,6 | 26,06 | 26,18 |
| 05.07.2001 | 26,18 | 27,04 | 26,17 | 26,95 |
| 06.07.2001 | 26,74 | 27,04 | 26,46 | 26,75 |
| 09.07.2001 | 26,75 | 26,86 | 25,89 | 25,98 |
| 10.07.2001 | 26,34 | 26,66 | 26,26 | 26,37 |
| 11.07.2001 | 26,37 | 26,41 | 25,52 | 25,83 |
| 12.07.2001 | 25,63 | 25,79 | 25,19 | 25,71 |
| 13.07.2001 | 25,41 | 26,38 | 25,4 | 26,01 |
| 16.07.2001 | 26,14 | 26,41 | 25,55 | 25,82 |
| 17.07.2001 | 25,82 | 26,26 | 25,68 | 26,26 |
| 18.07.2001 | 26,58 | 26,58 | 25,79 | 26,17 |
| 19.07.2001 | 26,17 | 26,45 | 26,06 | 26,33 |
| 20.07.2001 | 26,7 | 26,74 | 25,75 | 26,07 |
| 23.07.2001 | 26,17 | 26,29 | 25,53 | 25,67 |
| 24.07.2001 | 24,67 | 24,77 | 23,8 | 24,02 |
| 25.07.2001 | 24,02 | 25,06 | 24 | 24,87 |
| 26.07.2001 | 25,39 | 25,91 | 25,24 | 25,85 |
| 27.07.2001 | 25,85 | 26,3 | 25,68 | 26,25 |
| 30.07.2001 | 26,25 | 26,42 | 25,67 | 26,3 |
| 31.07.2001 | 26,3 | 27,06 | 25,98 | 26,58 |
| 01.08.2001 | 26,58 | 26,98 | 26,46 | 26,67 |
| 02.08.2001 | 26,98 | 27,3 | 26,62 | 26,82 |
| 03.08.2001 | 27,02 | 27,02 | 26,22 | 26,59 |
| 06.08.2001 | 26,39 | 26,4 | 25,79 | 26 |
| 07.08.2001 | 25,92 | 26,1 | 25,55 | 25,75 |
| 08.08.2001 | 25,94 | 26,02 | 24,87 | 25,19 |
| 09.08.2001 | 24,99 | 25,25 | 24,52 | 25,19 |
| 10.08.2001 | 25,39 | 25,77 | 24,92 | 25,68 |
| 13.08.2001 | 25,59 | 25,79 | 25,35 | 25,44 |
| 14.08.2001 | 25,52 | 25,75 | 25,51 | 25,63 |
| 15.08.2001 | 25,39 | 26,1 | 25,04 | 25,79 |
| 16.08.2001 | 25,88 | 25,9 | 25,4 | 25,63 |
| 17.08.2001 | 25,63 | 25,63 | 25,13 | 25,32 |
| 20.08.2001 | 25,38 | 25,46 | 25,1 | 25,19 |
| 21.08.2001 | 25,27 | 25,38 | 25,02 | 25,09 |
| 22.08.2001 | 25,23 | 25,59 | 25,07 | 25,18 |
| 23.08.2001 | 25,39 | 25,71 | 25,11 | 25,48 |
| 24.08.2001 | 25,47 | 26,06 | 25,36 | 26,03 |
| 27.08.2001 | 26,11 | 26,37 | 26,06 | 26,22 |
| 28.08.2001 | 26,42 | 26,46 | 25,74 | 25,8 |
| 29.08.2001 | 25,98 | 26,17 | 25,71 | 26,06 |
| 30.08.2001 | 26,07 | 26,27 | 25,44 | 25,56 |
| 31.08.2001 | 25,79 | 26,02 | 25,35 | 25,83 |
| 04.09.2001 | 25,6 | 26,49 | 25,6 | 25,87 |
| 05.09.2001 | 25,71 | 26,02 | 25,41 | 25,88 |
| 06.09.2001 | 25,56 | 25,75 | 25,11 | 25,37 |
| 07.09.2001 | 24,99 | 25,37 | 24,95 | 24,97 |
| 10.09.2001 | 24,97 | 25,24 | 24,71 | 24,96 |
| 17.09.2001 | 24,2 | 24,84 | 23,92 | 24,07 |
| 18.09.2001 | 24,2 | 24,2 | 22,37 | 22,45 |
| 19.09.2001 | 22,69 | 22,83 | 19,84 | 21,26 |
| 20.09.2001 | 21,26 | 21,69 | 20,63 | 21,04 |
| 21.09.2001 | 20,03 | 22,22 | 19,99 | 20,63 |
| 24.09.2001 | 21,42 | 21,42 | 20,64 | 20,87 |
| 25.09.2001 | 21,09 | 21,18 | 20,07 | 20,26 |
| 26.09.2001 | 20,42 | 20,42 | 19,64 | 19,83 |
| 27.09.2001 | 20,22 | 20,41 | 19,63 | 20,24 |
| 28.09.2001 | 20,63 | 21,87 | 20,49 | 21,66 |
| 01.10.2001 | 21,66 | 21,77 | 21,1 | 21,42 |
| 02.10.2001 | 21,26 | 22,15 | 21,26 | 21,76 |
| 03.10.2001 | 21,91 | 22,7 | 21,7 | 22,47 |
| 04.10.2001 | 23,26 | 23,26 | 22,45 | 22,96 |
| 05.10.2001 | 22,97 | 23,21 | 22,37 | 22,89 |
| 08.10.2001 | 22,89 | 23,41 | 22,69 | 23,29 |
| 09.10.2001 | 23,88 | 23,88 | 22,93 | 23,41 |
| 10.10.2001 | 23,49 | 24,48 | 23,49 | 24 |
| 11.10.2001 | 23,8 | 24,36 | 23,8 | 24,14 |
| 12.10.2001 | 24,13 | 24,39 | 23,25 | 24 |
| 15.10.2001 | 23,8 | 23,99 | 23,01 | 23,13 |
| 16.10.2001 | 23,09 | 23,92 | 23,09 | 23,79 |
| 17.10.2001 | 24,35 | 24,35 | 22,77 | 22,8 |
| 18.10.2001 | 22,93 | 23,4 | 21,79 | 21,86 |
| 19.10.2001 | 21,83 | 22,95 | 21,68 | 22,57 |
| 22.10.2001 | 22,85 | 23,11 | 22,69 | 22,82 |
| 23.10.2001 | 22,95 | 23,09 | 22,06 | 22,26 |
| 24.10.2001 | 22,41 | 22,41 | 20,43 | 20,55 |
| 25.10.2001 | 20,47 | 22,19 | 20,47 | 21,9 |
| 26.10.2001 | 21,9 | 22,37 | 21,38 | 22,22 |
| 29.10.2001 | 22,3 | 22,69 | 21,96 | 22,49 |
| 30.10.2001 | 22,49 | 23,49 | 22,49 | 22,89 |
| 31.10.2001 | 23,49 | 23,49 | 22,69 | 22,91 |
| 01.11.2001 | 22,73 | 23,4 | 22,3 | 23,26 |
| 02.11.2001 | 23,26 | 23,26 | 22,45 | 22,84 |
| 05.11.2001 | 23,01 | 23,33 | 22,85 | 23,02 |
| 06.11.2001 | 22,82 | 23,13 | 22,61 | 23,02 |
| 07.11.2001 | 22,97 | 23,11 | 22,66 | 23,01 |
| 08.11.2001 | 22,77 | 23,68 | 22,73 | 23,45 |
| 09.11.2001 | 23,52 | 24,12 | 23,45 | 23,64 |
| 12.11.2001 | 23,01 | 23,61 | 23,01 | 23,44 |
| 13.11.2001 | 23,64 | 24,06 | 23,22 | 23,95 |
| 14.11.2001 | 23,95 | 23,95 | 22,89 | 22,99 |
| 15.11.2001 | 22,69 | 22,7 | 21,67 | 22,46 |
| 16.11.2001 | 22,41 | 22,79 | 21,88 | 22,65 |
| 19.11.2001 | 22,53 | 22,59 | 21,82 | 22,56 |
| 20.11.2001 | 22,53 | 23,38 | 22,49 | 23,22 |
| 21.11.2001 | 23,22 | 23,22 | 21,46 | 22,02 |
| 23.11.2001 | 22,02 | 22,45 | 21,51 | 22,41 |
| 26.11.2001 | 22,06 | 22,41 | 21,18 | 22,41 |
| 27.11.2001 | 22,1 | 23,24 | 22,1 | 22,89 |
| 28.11.2001 | 22,57 | 22,57 | 21,26 | 21,46 |
| 29.11.2001 | 19,91 | 21,62 | 19,12 | 21,42 |
| 30.11.2001 | 21,26 | 21,53 | 20,84 | 21,2 |
| 03.12.2001 | 20,83 | 21,54 | 20,15 | 20,99 |
| 04.12.2001 | 21,42 | 21,65 | 20,84 | 21,65 |
| 05.12.2001 | 21,79 | 22,49 | 21,62 | 22,17 |
| 06.12.2001 | 21,9 | 22,26 | 21,58 | 22,05 |
| 07.12.2001 | 21,98 | 22,49 | 21,66 | 22,06 |
| 10.12.2001 | 21,78 | 21,82 | 20,81 | 21,26 |
| 11.12.2001 | 21,26 | 21,26 | 19,64 | 19,95 |
| 12.12.2001 | 19,6 | 19,61 | 17,81 | 18,77 |
| 13.12.2001 | 18,41 | 19,64 | 18,25 | 19,09 |
| 14.12.2001 | 18,65 | 19,6 | 18,26 | 19,29 |
| 17.12.2001 | 19,2 | 19,21 | 18,07 | 18,21 |
| 18.12.2001 | 17,85 | 18,09 | 16,5 | 17,53 |
| 19.12.2001 | 16,86 | 19,68 | 16,86 | 19,6 |
| 20.12.2001 | 19,91 | 20,15 | 18,88 | 19,34 |
| 21.12.2001 | 19,34 | 19,72 | 18,76 | 18,8 |
| 24.12.2001 | 18,33 | 18,68 | 18,29 | 18,45 |
| 26.12.2001 | 18,96 | 19,28 | 18,7 | 19,19 |
| 27.12.2001 | 19,28 | 20,03 | 18,98 | 19,98 |
| 28.12.2001 | 20,14 | 20,61 | 20,1 | 20,38 |
| 31.12.2001 | 20,62 | 20,62 | 19,84 | 20,25 |