XNYS
Datos históricos de The Williams Companies, Inc.
The Williams Companies, Inc. · WMB
$72.07
▼ -0.60 (-0.83%)
Última operación · 10/10/2026, 18:17:50 UTC
- Variación en el periodo
- +16.07%
- Máximo
- US$80.08
- 20 de mayo de 2026
- Mínimo
- US$56.19
- 4 de noviembre de 2025
- Volumen medio diario
- 7.06 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 72.31 | 73.45 | 72.06 | 72.67 | +0.46% | 7.08 M |
| 8 oct 2026 | 71.53 | 72.85 | 71.34 | 72.34 | +1.23% | 9.58 M |
| 7 oct 2026 | 72.90 | 72.90 | 70.83 | 71.46 | −1.28% | 5.17 M |
| 6 oct 2026 | 70.67 | 72.74 | 70.11 | 72.39 | +2.23% | 6.44 M |
| 5 oct 2026 | 70.53 | 71.73 | 70.04 | 70.81 | +0.38% | 5.8 M |
| 2 oct 2026 | 68.93 | 70.56 | 68.65 | 70.54 | +1.91% | 8.3 M |
| 1 oct 2026 | 67.85 | 69.42 | 67.38 | 69.22 | +1.84% | 7.21 M |
| 30 sep 2026 | 69.01 | 69.18 | 67.48 | 67.97 | −0.96% | 9.59 M |
| 29 sep 2026 | 68.24 | 68.94 | 67.62 | 68.63 | −0.51% | 6.7 M |
| 28 sep 2026 | 69.52 | 69.52 | 68.40 | 68.98 | −0.40% | 5.59 M |
| 25 sep 2026 | 70.36 | 70.47 | 68.82 | 69.26 | −1.87% | 6.44 M |
| 24 sep 2026 | 71.45 | 71.45 | 70.29 | 70.58 | −0.75% | 4.37 M |
| 23 sep 2026 | 71.31 | 72.29 | 70.72 | 71.11 | +0.18% | 5.18 M |
| 22 sep 2026 | 71.44 | 72.40 | 70.73 | 70.98 | −0.94% | 5.41 M |
| 21 sep 2026 | 71.55 | 72.46 | 71.38 | 71.65 | −0.56% | 5.2 M |
| 18 sep 2026 | 71.35 | 73.29 | 71.25 | 72.05 | +0.33% | 19.57 M |
| 17 sep 2026 | 71.15 | 72.20 | 71.01 | 71.81 | +1.28% | 5.92 M |
| 16 sep 2026 | 71.64 | 71.98 | 69.85 | 70.90 | −1.02% | 9.24 M |
| 15 sep 2026 | 72.39 | 72.63 | 71.09 | 71.63 | −0.44% | 7.55 M |
| 14 sep 2026 | 72.51 | 73.33 | 70.89 | 71.95 | −1.24% | 8.85 M |
| 11 sep 2026 | 72.70 | 73.66 | 72.42 | 72.85 | +0.04% | 8.33 M |
| 10 sep 2026 | 74.93 | 75.27 | 72.57 | 72.82 | −3.10% | 6.32 M |
| 9 sep 2026 | 76.55 | 76.86 | 74.45 | 75.15 | −0.90% | 6.62 M |
| 8 sep 2026 | 74.74 | 75.97 | 73.12 | 75.83 | +2.27% | 7.02 M |
| 4 sep 2026 | 73.87 | 74.43 | 73.37 | 74.15 | +0.14% | 7.51 M |
| 3 sep 2026 | 75.23 | 75.52 | 74.00 | 74.05 | −1.48% | 6.43 M |
| 2 sep 2026 | 75.12 | 75.30 | 73.63 | 75.16 | −0.09% | 8.81 M |
| 1 sep 2026 | 75.56 | 76.32 | 74.35 | 75.23 | +0.24% | 7.32 M |
| 31 ago 2026 | 74.19 | 75.50 | 73.67 | 75.05 | +1.79% | 20.16 M |
| 28 ago 2026 | 74.47 | 74.81 | 73.46 | 73.73 | −0.62% | 4.69 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.