U.S. markets open in 3 hours 12 minutes
F S&P 500
5,110.50 +4.00 (+0.08%) F Dow Jones
38,695.00 -31.00 (-0.08%) F Nasdaq
17,689.75 +83.00 (+0.47%) E-mini Russell 2000 Index Futur
2,008.30 -6.60 (-0.33%) Petróleo
83.05 -0.31 (-0.37%) Oro
2,330.40 -11.70 (-0.50%)
The Williams Companies, Inc. (WMB)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 38.58 | 38.85 | 38.44 | 38.78 | 38.78 | 5,107,400 |
| 22 abr 2024 | 38.55 | 38.80 | 38.10 | 38.66 | 38.66 | 5,977,300 |
| 19 abr 2024 | 37.74 | 38.56 | 37.46 | 38.51 | 38.51 | 6,745,900 |
| 18 abr 2024 | 37.39 | 37.80 | 37.27 | 37.58 | 37.58 | 7,216,400 |
| 17 abr 2024 | 37.83 | 37.93 | 37.43 | 37.68 | 37.68 | 6,399,500 |
| 16 abr 2024 | 37.81 | 37.89 | 37.18 | 37.65 | 37.65 | 8,086,700 |
| 15 abr 2024 | 38.43 | 38.44 | 37.71 | 37.84 | 37.84 | 7,809,600 |
| 12 abr 2024 | 38.79 | 39.20 | 37.91 | 38.08 | 38.08 | 7,906,100 |
| 11 abr 2024 | 38.98 | 38.99 | 38.23 | 38.60 | 38.60 | 8,341,500 |
| 10 abr 2024 | 39.08 | 39.17 | 38.71 | 38.88 | 38.88 | 8,515,400 |
| 09 abr 2024 | 39.02 | 39.32 | 38.71 | 39.24 | 39.24 | 6,305,000 |
| 08 abr 2024 | 39.33 | 39.42 | 38.94 | 38.95 | 38.95 | 5,938,900 |
| 05 abr 2024 | 39.23 | 39.33 | 38.61 | 39.23 | 39.23 | 5,382,400 |
| 04 abr 2024 | 39.48 | 39.76 | 38.93 | 39.11 | 39.11 | 5,239,000 |
| 03 abr 2024 | 39.40 | 39.48 | 39.19 | 39.35 | 39.35 | 8,990,500 |
| 02 abr 2024 | 38.96 | 39.30 | 38.88 | 39.30 | 39.30 | 5,833,200 |
| 01 abr 2024 | 38.96 | 38.99 | 38.57 | 38.87 | 38.87 | 5,728,500 |
| 28 mar 2024 | 38.73 | 39.09 | 38.51 | 38.97 | 38.97 | 6,721,200 |
| 27 mar 2024 | 38.19 | 38.57 | 38.06 | 38.54 | 38.54 | 5,065,500 |
| 26 mar 2024 | 38.21 | 38.35 | 37.98 | 38.09 | 38.09 | 5,946,100 |
| 25 mar 2024 | 38.34 | 38.77 | 38.14 | 38.21 | 38.21 | 5,784,600 |
| 22 mar 2024 | 38.47 | 38.59 | 38.23 | 38.25 | 38.25 | 6,820,700 |
| 21 mar 2024 | 38.00 | 38.76 | 37.91 | 38.43 | 38.43 | 12,240,000 |
| 20 mar 2024 | 37.71 | 37.93 | 37.60 | 37.87 | 37.87 | 7,844,400 |
| 19 mar 2024 | 37.25 | 37.83 | 37.16 | 37.75 | 37.75 | 5,246,200 |
| 18 mar 2024 | 37.09 | 37.24 | 36.84 | 37.22 | 37.22 | 4,364,300 |
| 15 mar 2024 | 36.71 | 37.23 | 36.69 | 37.00 | 37.00 | 9,965,400 |
| 14 mar 2024 | 36.90 | 37.01 | 36.57 | 36.88 | 36.88 | 9,116,000 |
| 13 mar 2024 | 36.98 | 37.36 | 36.83 | 36.94 | 36.94 | 8,015,900 |
| 12 mar 2024 | 36.64 | 36.85 | 36.51 | 36.73 | 36.73 | 6,283,800 |
| 11 mar 2024 | 35.96 | 36.67 | 35.89 | 36.64 | 36.64 | 7,265,800 |
| 08 mar 2024 | 35.88 | 36.13 | 35.78 | 36.05 | 36.05 | 4,432,000 |
| 07 mar 2024 | 36.06 | 36.12 | 35.74 | 35.92 | 35.92 | 6,180,800 |
| 07 mar 2024 | 0.475 Dividendo | |||||
| 06 mar 2024 | 36.92 | 37.11 | 36.51 | 36.53 | 36.06 | 7,420,800 |
| 05 mar 2024 | 36.39 | 37.06 | 36.27 | 36.69 | 36.21 | 6,770,800 |
| 04 mar 2024 | 36.40 | 36.53 | 36.02 | 36.37 | 35.90 | 7,064,300 |
| 01 mar 2024 | 36.08 | 36.41 | 35.90 | 36.40 | 35.93 | 8,114,200 |
| 29 feb 2024 | 35.41 | 36.23 | 35.38 | 35.94 | 35.47 | 12,210,600 |
| 28 feb 2024 | 35.09 | 35.34 | 34.90 | 35.26 | 34.80 | 8,243,100 |
| 27 feb 2024 | 34.89 | 35.08 | 34.55 | 35.04 | 34.58 | 8,672,800 |
| 26 feb 2024 | 34.85 | 35.20 | 34.68 | 34.72 | 34.27 | 5,804,200 |
| 23 feb 2024 | 34.80 | 35.07 | 34.67 | 34.94 | 34.49 | 5,749,600 |
| 22 feb 2024 | 34.45 | 35.30 | 34.26 | 34.90 | 34.45 | 9,328,500 |
| 21 feb 2024 | 34.30 | 34.69 | 34.13 | 34.68 | 34.23 | 8,076,600 |
| 20 feb 2024 | 34.45 | 34.48 | 33.85 | 34.11 | 33.67 | 7,615,200 |
| 16 feb 2024 | 34.24 | 34.51 | 33.92 | 34.31 | 33.86 | 7,773,300 |
| 15 feb 2024 | 33.03 | 34.28 | 33.03 | 34.19 | 33.75 | 10,586,700 |
| 14 feb 2024 | 34.15 | 34.15 | 32.65 | 33.05 | 32.62 | 15,469,800 |
| 13 feb 2024 | 34.56 | 34.69 | 33.76 | 34.04 | 33.60 | 9,527,800 |
| 12 feb 2024 | 34.03 | 34.59 | 34.01 | 34.55 | 34.10 | 6,092,800 |
| 09 feb 2024 | 34.02 | 34.27 | 33.85 | 34.03 | 33.59 | 6,003,600 |
| 08 feb 2024 | 34.17 | 34.28 | 33.89 | 34.04 | 33.60 | 7,093,500 |
| 07 feb 2024 | 34.37 | 34.46 | 34.10 | 34.29 | 33.84 | 7,186,600 |
| 06 feb 2024 | 34.52 | 34.58 | 34.20 | 34.30 | 33.85 | 4,966,800 |
| 05 feb 2024 | 34.56 | 34.70 | 34.19 | 34.43 | 33.98 | 5,766,600 |
| 02 feb 2024 | 34.73 | 34.95 | 34.25 | 34.80 | 34.35 | 5,021,700 |
| 01 feb 2024 | 34.76 | 35.21 | 34.62 | 34.87 | 34.42 | 4,693,100 |
| 31 ene 2024 | 35.32 | 35.39 | 34.64 | 34.66 | 34.21 | 5,998,500 |
| 30 ene 2024 | 34.66 | 35.21 | 34.66 | 35.20 | 34.74 | 4,792,400 |
| 29 ene 2024 | 34.82 | 34.89 | 34.40 | 34.81 | 34.36 | 6,037,700 |
| 26 ene 2024 | 34.45 | 34.91 | 34.39 | 34.87 | 34.42 | 6,289,600 |
| 25 ene 2024 | 34.27 | 34.44 | 33.98 | 34.44 | 33.99 | 6,070,400 |
| 24 ene 2024 | 34.11 | 34.27 | 33.97 | 34.03 | 33.59 | 5,476,000 |
| 23 ene 2024 | 33.91 | 34.10 | 33.72 | 33.95 | 33.51 | 4,441,700 |
| 22 ene 2024 | 33.86 | 34.07 | 33.66 | 33.97 | 33.53 | 6,714,500 |
| 19 ene 2024 | 34.06 | 34.06 | 33.48 | 33.86 | 33.42 | 7,492,100 |
| 18 ene 2024 | 33.94 | 34.09 | 33.61 | 33.85 | 33.41 | 7,417,400 |
| 17 ene 2024 | 34.23 | 34.61 | 33.95 | 33.99 | 33.55 | 7,429,700 |
| 16 ene 2024 | 34.82 | 34.94 | 34.49 | 34.57 | 34.12 | 7,966,500 |
| 12 ene 2024 | 35.25 | 35.46 | 34.76 | 34.92 | 34.47 | 6,629,100 |
| 11 ene 2024 | 35.25 | 35.30 | 34.38 | 34.78 | 34.33 | 7,040,800 |
| 10 ene 2024 | 35.40 | 35.51 | 35.14 | 35.23 | 34.77 | 6,185,300 |
| 09 ene 2024 | 35.54 | 35.67 | 35.08 | 35.42 | 34.96 | 10,481,700 |
| 08 ene 2024 | 35.20 | 35.67 | 34.72 | 35.65 | 35.19 | 6,596,000 |
| 05 ene 2024 | 35.89 | 35.96 | 35.27 | 35.55 | 35.09 | 6,265,700 |
| 04 ene 2024 | 36.60 | 36.69 | 35.73 | 35.82 | 35.35 | 5,408,900 |
| 03 ene 2024 | 35.52 | 36.53 | 35.39 | 36.31 | 35.84 | 8,678,400 |
| 02 ene 2024 | 34.95 | 35.52 | 34.94 | 35.52 | 35.06 | 6,379,100 |
| 29 dic 2023 | 35.03 | 35.03 | 34.74 | 34.83 | 34.38 | 3,686,500 |
| 28 dic 2023 | 35.00 | 35.21 | 34.82 | 34.93 | 34.48 | 4,064,100 |
| 27 dic 2023 | 35.03 | 35.28 | 34.90 | 35.03 | 34.57 | 4,289,100 |
| 26 dic 2023 | 35.23 | 35.38 | 35.08 | 35.12 | 34.66 | 3,461,900 |
| 22 dic 2023 | 35.17 | 35.38 | 35.06 | 35.14 | 34.68 | 5,506,000 |
| 21 dic 2023 | 34.81 | 34.99 | 34.56 | 34.97 | 34.52 | 5,959,200 |
| 20 dic 2023 | 34.97 | 35.30 | 34.61 | 34.67 | 34.22 | 5,585,200 |
| 19 dic 2023 | 34.75 | 35.15 | 34.59 | 35.07 | 34.61 | 5,047,600 |
| 18 dic 2023 | 35.03 | 35.33 | 34.66 | 34.70 | 34.25 | 6,104,800 |
| 15 dic 2023 | 34.50 | 34.67 | 34.09 | 34.62 | 34.17 | 19,467,100 |
| 14 dic 2023 | 35.00 | 35.15 | 34.62 | 34.66 | 34.21 | 10,269,300 |
| 13 dic 2023 | 34.44 | 34.67 | 34.01 | 34.66 | 34.21 | 7,446,800 |
| 12 dic 2023 | 34.71 | 34.78 | 34.25 | 34.41 | 33.96 | 8,969,800 |
| 11 dic 2023 | 35.42 | 35.46 | 34.67 | 34.89 | 34.44 | 8,260,400 |
| 08 dic 2023 | 35.11 | 35.65 | 35.06 | 35.52 | 35.06 | 5,501,600 |
| 07 dic 2023 | 35.55 | 35.66 | 34.63 | 34.93 | 34.48 | 9,664,600 |
| 07 dic 2023 | 0.448 Dividendo | |||||
| 06 dic 2023 | 36.07 | 36.43 | 35.75 | 35.84 | 34.93 | 7,445,800 |
| 05 dic 2023 | 36.96 | 37.00 | 36.18 | 36.26 | 35.34 | 6,247,600 |
| 04 dic 2023 | 37.00 | 37.32 | 36.90 | 36.99 | 36.05 | 5,203,800 |
| 01 dic 2023 | 36.74 | 37.45 | 36.68 | 37.28 | 36.34 | 6,282,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.