Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WMB.US
44.84-0.66(-1.44%)(czas lokalny: 26.09.2024 15:59)Williams Cos Inc-The
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
26.09.2024 | 44.96 | 45.52 | 44.55 | 44.84 | 5 511 733 | 0 |
25.09.2024 | 46.01 | 46.20 | 45.33 | 45.53 | 3 858 966 | 0 |
24.09.2024 | 46.38 | 46.42 | 45.87 | 45.99 | 3 830 348 | 0 |
23.09.2024 | 45.50 | 46.28 | 45.39 | 46.24 | 2 898 146 | 0 |
20.09.2024 | 44.66 | 45.53 | 44.51 | 45.38 | 9 237 800 | 0 |
19.09.2024 | 45.67 | 45.69 | 44.86 | 44.95 | 3 018 283 | 0 |
18.09.2024 | 45.55 | 45.82 | 45.10 | 45.18 | 4 069 735 | 0 |
17.09.2024 | 45.46 | 45.78 | 45.30 | 45.51 | 1 989 076 | 0 |
16.09.2024 | 45.50 | 45.62 | 45.11 | 45.48 | 2 328 128 | 0 |
13.09.2024 | 44.73 | 45.06 | 44.64 | 45.03 | 2 028 270 | 0 |
12.09.2024 | 44.61 | 45.38 | 44.50 | 45.16 | 3 591 981 | 0 |
11.09.2024 | 44.68 | 44.73 | 43.98 | 44.64 | 3 097 861 | 0 |
10.09.2024 | 44.70 | 44.96 | 44.33 | 44.78 | 3 484 297 | 0 |
09.09.2024 | 44.29 | 44.64 | 44.09 | 44.46 | 2 745 398 | 0 |
06.09.2024 | 44.84 | 45.30 | 44.13 | 44.26 | 4 602 600 | 0 |
05.09.2024 | 44.60 | 45.08 | 44.50 | 44.81 | 3 288 129 | 0 |
04.09.2024 | 45.12 | 45.28 | 44.10 | 44.46 | 6 151 307 | 0 |
03.09.2024 | 45.44 | 45.69 | 44.73 | 45.55 | 3 131 507 | 0 |
30.08.2024 | 45.29 | 45.81 | 45.21 | 45.77 | 7 265 100 | 0 |
29.08.2024 | 45.09 | 45.50 | 44.69 | 45.49 | 4 050 900 | 0 |
28.08.2024 | 45.31 | 45.47 | 44.65 | 44.93 | 3 495 500 | 0 |
27.08.2024 | 45.38 | 45.54 | 45.05 | 45.38 | 4 070 900 | 0 |
26.08.2024 | 45.54 | 45.79 | 45.31 | 45.49 | 3 214 500 | 0 |
23.08.2024 | 44.89 | 45.35 | 44.74 | 45.29 | 3 351 200 | 0 |
22.08.2024 | 44.50 | 44.89 | 44.46 | 44.67 | 2 959 500 | 0 |
21.08.2024 | 44.49 | 44.73 | 44.22 | 44.50 | 4 053 600 | 0 |
20.08.2024 | 44.92 | 45.06 | 43.96 | 44.32 | 4 247 300 | 0 |
19.08.2024 | 44.17 | 45.05 | 44.15 | 45.02 | 5 635 200 | 0 |
18.08.2024 | 44.17 | 45.05 | 44.15 | 45.02 | 5 635 423 | 0 |
16.08.2024 | 43.74 | 44.26 | 43.69 | 44.13 | 6 779 300 | 0 |
15.08.2024 | 43.74 | 44.26 | 43.69 | 44.13 | 6 779 316 | 0 |
14.08.2024 | 43.56 | 43.95 | 43.45 | 43.88 | 4 121 404 | 0 |
13.08.2024 | 43.12 | 43.22 | 42.79 | 43.12 | 4 640 300 | 0 |
12.08.2024 | 43.21 | 43.53 | 43.07 | 43.31 | 5 210 100 | 0 |
09.08.2024 | 43.84 | 43.84 | 43.11 | 43.26 | 6 048 500 | 0 |
08.08.2024 | 43.21 | 43.94 | 43.08 | 43.86 | 5 601 600 | 0 |
07.08.2024 | 43.37 | 44.29 | 42.95 | 43.00 | 9 581 100 | 0 |
06.08.2024 | 41.75 | 43.29 | 41.26 | 42.83 | 9 960 300 | 0 |
05.08.2024 | 41.00 | 41.41 | 40.41 | 41.24 | 7 767 700 | 0 |
02.08.2024 | 42.96 | 43.05 | 41.68 | 42.20 | 5 833 900 | 0 |
01.08.2024 | 43.11 | 43.39 | 42.83 | 43.11 | 6 838 400 | 0 |
31.07.2024 | 43.35 | 43.49 | 42.74 | 42.94 | 8 295 900 | 0 |
30.07.2024 | 42.66 | 43.09 | 42.35 | 42.95 | 7 504 600 | 0 |
29.07.2024 | 42.64 | 43.04 | 42.48 | 42.93 | 5 811 900 | 0 |
26.07.2024 | 41.93 | 42.68 | 41.84 | 42.52 | 5 567 500 | 0 |
25.07.2024 | 42.49 | 42.56 | 41.70 | 41.82 | 7 779 200 | 0 |
24.07.2024 | 44.00 | 44.04 | 42.34 | 42.49 | 10 198 500 | 0 |
23.07.2024 | 44.60 | 44.79 | 44.02 | 44.08 | 8 738 200 | 0 |
22.07.2024 | 44.11 | 45.10 | 44.02 | 44.77 | 8 500 700 | 0 |
19.07.2024 | 43.64 | 44.18 | 43.29 | 44.00 | 8 859 200 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus