Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WMB.US
59.48-0.27(-0.44%)(czas lokalny: 24.12.2025 13:00)The Williams Companies, Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 59.73 | 60.03 | 59.46 | 59.48 | 1 466 781 | 0 |
| 23.12.2025 | 58.78 | 59.79 | 58.78 | 59.76 | 336 370 | 0 |
| 22.12.2025 | 58.64 | 59.05 | 58.44 | 58.88 | 362 417 | 0 |
| 19.12.2025 | 58.60 | 59.07 | 58.23 | 58.23 | 370 720 | 0 |
| 18.12.2025 | 58.92 | 59.94 | 58.61 | 58.67 | 437 164 | 0 |
| 17.12.2025 | 58.73 | 59.12 | 58.09 | 58.84 | 578 212 | 0 |
| 16.12.2025 | 59.13 | 59.34 | 58.27 | 58.41 | 728 578 | 0 |
| 15.12.2025 | 59.57 | 59.66 | 58.55 | 59.47 | 489 087 | 0 |
| 12.12.2025 | 60.47 | 60.79 | 59.07 | 59.74 | 811 261 | 0 |
| 11.12.2025 | 60.66 | 61.17 | 60.23 | 60.91 | 469 546 | 0 |
| 10.12.2025 | 61.74 | 61.74 | 60.22 | 60.49 | 685 760 | 0 |
| 09.12.2025 | 61.86 | 62.49 | 61.39 | 61.55 | 298 051 | 0 |
| 08.12.2025 | 62.52 | 62.64 | 61.59 | 61.97 | 393 350 | 0 |
| 05.12.2025 | 63.60 | 63.85 | 62.78 | 62.80 | 389 735 | 0 |
| 04.12.2025 | 61.38 | 63.83 | 61.24 | 63.66 | 639 196 | 0 |
| 03.12.2025 | 60.57 | 62.19 | 60.39 | 61.56 | 383 436 | 0 |
| 02.12.2025 | 61.30 | 61.63 | 60.18 | 60.21 | 285 330 | 0 |
| 01.12.2025 | 60.51 | 61.53 | 60.51 | 61.44 | 244 617 | 0 |
| 28.11.2025 | 60.41 | 61.11 | 60.21 | 60.88 | 129 435 | 0 |
| 26.11.2025 | 59.56 | 60.67 | 59.49 | 60.22 | 319 756 | 0 |
| 25.11.2025 | 59.23 | 59.50 | 58.60 | 59.39 | 402 909 | 0 |
| 24.11.2025 | 59.70 | 59.90 | 58.67 | 59.41 | 566 291 | 0 |
| 21.11.2025 | 59.15 | 59.88 | 58.38 | 59.63 | 610 324 | 0 |
| 20.11.2025 | 59.28 | 60.69 | 58.88 | 58.90 | 766 944 | 0 |
| 19.11.2025 | 58.31 | 58.95 | 58.19 | 58.90 | 1 170 304 | 0 |
| 18.11.2025 | 59.88 | 60.33 | 59.13 | 59.19 | 1 626 569 | 0 |
| 17.11.2025 | 60.80 | 60.98 | 59.55 | 59.92 | 1 189 494 | 0 |
| 14.11.2025 | 59.06 | 61.09 | 58.93 | 61.00 | 2 331 186 | 0 |
| 13.11.2025 | 60.77 | 61.00 | 59.11 | 59.59 | 1 900 221 | 0 |
| 12.11.2025 | 60.63 | 61.32 | 60.08 | 60.44 | 1 419 165 | 0 |
| 11.11.2025 | 60.80 | 61.11 | 60.09 | 60.59 | 1 847 780 | 0 |
| 10.11.2025 | 59.74 | 60.71 | 59.40 | 60.59 | 2 317 451 | 0 |
| 07.11.2025 | 58.08 | 59.77 | 57.80 | 59.59 | 2 030 616 | 0 |
| 06.11.2025 | 57.68 | 58.39 | 57.51 | 57.94 | 1 547 727 | 0 |
| 05.11.2025 | 56.38 | 58.38 | 56.27 | 57.55 | 1 909 538 | 0 |
| 04.11.2025 | 57.30 | 58.76 | 56.20 | 56.48 | 4 057 431 | 0 |
| 03.11.2025 | 58.23 | 59.17 | 57.32 | 59.02 | 2 509 274 | 0 |
| 31.10.2025 | 57.62 | 58.11 | 57.18 | 57.90 | 2 048 243 | 0 |
| 30.10.2025 | 57.13 | 58.23 | 56.53 | 57.62 | 1 684 222 | 0 |
| 29.10.2025 | 57.67 | 58.02 | 56.89 | 56.97 | 674 651 | 0 |
| 28.10.2025 | 57.52 | 57.90 | 56.98 | 57.59 | 511 099 | 0 |
| 27.10.2025 | 57.57 | 58.25 | 57.26 | 57.68 | 665 040 | 0 |
| 24.10.2025 | 59.35 | 59.49 | 57.21 | 57.48 | 12 395 000 | 0 |
| 23.10.2025 | 61.66 | 61.88 | 58.83 | 58.91 | 1 071 524 | 0 |
| 22.10.2025 | 62.63 | 62.71 | 61.10 | 62.16 | 624 792 | 0 |
| 21.10.2025 | 63.10 | 63.28 | 62.20 | 62.32 | 219 867 | 0 |
| 20.10.2025 | 63.02 | 63.45 | 62.70 | 63.06 | 395 739 | 0 |
| 17.10.2025 | 62.38 | 62.62 | 61.95 | 62.44 | 702 326 | 0 |
| 16.10.2025 | 63.90 | 64.09 | 62.28 | 62.50 | 756 887 | 0 |
| 15.10.2025 | 62.88 | 64.29 | 62.88 | 63.79 | 827 124 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
