Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WMB.US
40.67+0.54(+1.35%)(czas lokalny: 28.05.2024 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 |
---|---|---|---|---|---|---|
28.05.2024 | 40.17 | 40.76 | 40.10 | 40.67 | 5 119 842 | 0 |
24.05.2024 | 40.30 | 40.13 | 40.13 | 40.13 | 4 226 041 | 0 |
23.05.2024 | 40.73 | 40.88 | 40.02 | 40.11 | 5 879 758 | 0 |
22.05.2024 | 41.57 | 41.63 | 40.56 | 40.72 | 6 253 540 | 0 |
21.05.2024 | 41.53 | 41.89 | 41.37 | 41.78 | 4 881 140 | 0 |
20.05.2024 | 41.31 | 41.53 | 41.23 | 41.44 | 4 991 436 | 0 |
17.05.2024 | 41.12 | 41.35 | 40.78 | 41.27 | 6 068 116 | 0 |
16.05.2024 | 40.36 | 41.12 | 40.36 | 40.95 | 7 292 245 | 0 |
15.05.2024 | 40.47 | 40.71 | 40.26 | 40.47 | 7 798 040 | 0 |
14.05.2024 | 39.66 | 40.40 | 39.64 | 40.36 | 5 946 165 | 0 |
13.05.2024 | 39.75 | 39.88 | 39.57 | 39.66 | 5 820 958 | 0 |
10.05.2024 | 39.63 | 39.79 | 39.34 | 39.64 | 4 644 750 | 0 |
09.05.2024 | 39.47 | 39.70 | 39.37 | 39.58 | 6 216 974 | 0 |
08.05.2024 | 38.90 | 39.41 | 38.76 | 39.32 | 6 176 138 | 0 |
07.05.2024 | 39.64 | 39.99 | 38.89 | 39.11 | 8 726 165 | 0 |
06.05.2024 | 38.72 | 39.09 | 38.63 | 39.06 | 6 655 059 | 0 |
03.05.2024 | 38.67 | 38.89 | 38.42 | 38.67 | 4 415 551 | 0 |
02.05.2024 | 38.14 | 38.89 | 38.01 | 38.54 | 5 947 176 | 0 |
01.05.2024 | 38.33 | 38.51 | 37.69 | 37.89 | 7 780 080 | 0 |
30.04.2024 | 39.16 | 39.16 | 38.34 | 38.36 | 7 907 099 | 0 |
29.04.2024 | 39.41 | 39.56 | 39.02 | 39.21 | 5 019 575 | 0 |
26.04.2024 | 39.36 | 39.37 | 38.92 | 39.26 | 5 723 195 | 0 |
25.04.2024 | 39.27 | 39.52 | 38.99 | 39.45 | 3 903 249 | 0 |
24.04.2024 | 38.65 | 39.30 | 38.33 | 39.25 | 5 641 357 | 0 |
23.04.2024 | 38.58 | 38.85 | 38.44 | 38.78 | 5 107 388 | 0 |
22.04.2024 | 38.58 | 38.80 | 38.10 | 38.66 | 5 977 330 | 0 |
19.04.2024 | 37.74 | 38.56 | 37.46 | 38.51 | 6 708 176 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus