Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WMB.US
38.51+0.93(+2.47%)(czas lokalny: 19.04.2024 16:00)Williams Cos Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.04.2024 | 37.39 | 37.80 | 37.27 | 37.58 | 7 166 832 | 0 |
17.04.2024 | 37.83 | 37.93 | 37.43 | 37.68 | 6 122 817 | 0 |
16.04.2024 | 37.81 | 37.89 | 37.18 | 37.65 | 8 086 104 | 0 |
15.04.2024 | 38.43 | 38.44 | 37.70 | 37.84 | 7 809 574 | 0 |
12.04.2024 | 38.79 | 39.20 | 37.91 | 38.08 | 7 905 699 | 0 |
11.04.2024 | 38.98 | 38.99 | 38.23 | 38.60 | 8 287 919 | 0 |
10.04.2024 | 39.08 | 39.17 | 38.71 | 38.88 | 8 515 440 | 0 |
09.04.2024 | 39.02 | 39.32 | 38.71 | 39.24 | 6 304 956 | 0 |
08.04.2024 | 39.33 | 39.42 | 38.94 | 38.95 | 5 923 613 | 0 |
05.04.2024 | 39.23 | 39.33 | 38.61 | 39.23 | 5 382 435 | 0 |
04.04.2024 | 39.50 | 39.76 | 38.93 | 39.11 | 5 193 638 | 0 |
03.04.2024 | 39.44 | 39.48 | 39.19 | 39.35 | 8 945 368 | 0 |
02.04.2024 | 38.96 | 39.30 | 38.88 | 39.30 | 5 833 146 | 0 |
01.04.2024 | 38.96 | 38.99 | 38.57 | 38.87 | 5 688 176 | 0 |
28.03.2024 | 38.75 | 38.97 | 38.97 | 38.97 | 6 721 182 | 0 |
27.03.2024 | 38.19 | 38.57 | 38.05 | 38.54 | 5 065 507 | 0 |
26.03.2024 | 38.21 | 38.35 | 37.98 | 38.09 | 5 943 275 | 0 |
25.03.2024 | 38.34 | 38.77 | 38.14 | 38.21 | 5 734 299 | 0 |
22.03.2024 | 38.47 | 38.59 | 38.23 | 38.25 | 6 782 553 | 0 |
21.03.2024 | 38.00 | 38.76 | 37.91 | 38.43 | 12 236 103 | 0 |
20.03.2024 | 37.71 | 37.93 | 37.60 | 37.87 | 7 328 992 | 0 |
19.03.2024 | 37.25 | 37.83 | 37.16 | 37.75 | 5 131 198 | 0 |
18.03.2024 | 37.09 | 37.24 | 36.84 | 37.22 | 4 350 356 | 0 |
15.03.2024 | 36.71 | 37.23 | 36.69 | 37.00 | 9 856 488 | 0 |
14.03.2024 | 36.90 | 37.01 | 36.56 | 36.88 | 9 115 879 | 0 |
13.03.2024 | 37.00 | 37.36 | 36.83 | 36.94 | 8 015 801 | 0 |
12.03.2024 | 36.59 | 36.85 | 36.51 | 36.73 | 6 283 433 | 0 |
11.03.2024 | 35.96 | 36.67 | 35.88 | 36.64 | 7 265 733 | 0 |
08.03.2024 | 35.88 | 36.13 | 35.78 | 36.05 | 4 425 130 | 0 |
07.03.2024 | 36.06 | 36.12 | 35.74 | 35.92 | 6 180 308 | 0 |
27.02.2024 | 34.89 | 35.08 | 34.55 | 35.04 | 8 672 249 | 0 |
26.02.2024 | 34.85 | 35.20 | 34.68 | 34.72 | 5 803 544 | 0 |
23.02.2024 | 34.80 | 35.07 | 34.67 | 34.94 | 5 749 521 | 0 |
22.02.2024 | 34.45 | 35.30 | 34.26 | 34.90 | 9 328 531 | 0 |
21.02.2024 | 34.30 | 34.69 | 34.13 | 34.68 | 7 984 561 | 0 |
20.02.2024 | 34.31 | 34.48 | 33.85 | 34.11 | 7 615 209 | 0 |
16.02.2024 | 34.24 | 34.31 | 34.31 | 34.31 | 7 773 348 | 0 |
15.02.2024 | 33.03 | 34.28 | 33.03 | 34.19 | 10 586 492 | 0 |
14.02.2024 | 33.95 | 34.15 | 32.65 | 33.05 | 15 465 915 | 0 |
13.02.2024 | 34.56 | 34.69 | 33.76 | 34.04 | 9 524 478 | 0 |
12.02.2024 | 34.03 | 34.59 | 34.01 | 34.55 | 6 037 262 | 0 |
09.02.2024 | 34.02 | 34.27 | 33.85 | 34.03 | 5 914 993 | 0 |
08.02.2024 | 34.17 | 34.28 | 33.89 | 34.04 | 7 093 468 | 0 |
07.02.2024 | 34.37 | 34.46 | 34.10 | 34.29 | 7 172 317 | 0 |
06.02.2024 | 34.52 | 34.58 | 34.20 | 34.30 | 4 790 690 | 0 |
05.02.2024 | 34.56 | 34.70 | 34.19 | 34.43 | 5 660 160 | 0 |
02.02.2024 | 34.73 | 34.95 | 34.25 | 34.80 | 4 905 636 | 0 |
01.02.2024 | 34.76 | 35.21 | 34.62 | 34.87 | 4 692 929 | 0 |
31.01.2024 | 35.32 | 35.39 | 34.64 | 34.66 | 5 998 151 | 0 |
30.01.2024 | 34.66 | 35.21 | 34.66 | 35.20 | 4 785 486 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus