Holen Sie sich die Stockscreener-App
57.34
0.90%
-0.52
Handel nachbörslich:
57.99
0.65
+1.13%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Williams Cos Inc-Aktien (WMB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $58.09 | $57.14 | $0.95 | 9,162,745.0 | -0.90% |
| 2025-08-13 | $58.25 | $56.91 | $1.34 | 5,833,148.0 | +0.17% |
| 2025-08-12 | $58.13 | $56.85 | $1.28 | 6,563,974.0 | -0.52% |
| 2025-08-11 | $58.66 | $57.80 | $0.86 | 4,764,107.0 | +0.29% |
| 2025-08-08 | $58.49 | $57.31 | $1.18 | 5,384,621.0 | +0.00% |
| 2025-08-07 | $59.34 | $57.70 | $1.65 | 7,540,292.0 | -1.28% |
| 2025-08-06 | $58.97 | $57.60 | $1.37 | 7,832,684.0 | -0.61% |
| 2025-08-05 | $60.01 | $56.99 | $3.02 | 14,875,482.0 | -2.09% |
| 2025-08-04 | $61.13 | $60.19 | $0.945 | 8,079,738.0 | -0.02% |
| 2025-08-01 | $60.71 | $59.05 | $1.66 | 7,834,334.0 | +0.53% |
| 2025-07-31 | $60.67 | $59.00 | $1.67 | 9,592,312.0 | +1.20% |
| 2025-07-30 | $59.34 | $58.60 | $0.74 | 4,471,356.0 | +0.59% |
| 2025-07-29 | $59.03 | $57.77 | $1.26 | 5,768,076.0 | +2.40% |
| 2025-07-28 | $58.23 | $57.23 | $1.00 | 5,337,429.0 | -0.54% |
| 2025-07-25 | $58.66 | $57.72 | $0.94 | 4,949,091.0 | -1.58% |
| 2025-07-24 | $58.93 | $57.57 | $1.36 | 5,845,683.0 | +1.80% |
| 2025-07-23 | $57.74 | $57.53 | $0.215 | 3,263,124.0 | +0.61% |
| 2025-07-22 | $58.07 | $57.34 | $0.735 | 5,389,348.0 | -0.55% |
| 2025-07-21 | $59.27 | $57.57 | $1.70 | 6,888,187.0 | -2.81% |
| 2025-07-18 | $59.97 | $58.24 | $1.73 | 7,918,481.0 | +2.17% |
| 2025-07-17 | $58.57 | $57.51 | $1.06 | 7,181,336.0 | -0.67% |
| 2025-07-16 | $58.92 | $58.15 | $0.77 | 5,572,327.0 | +0.19% |
Williams Cos Inc-Aktien (WMB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Williams Cos Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der WMB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Williams Cos Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Williams Cos Inc-Aktien (WMB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $61.13 | $56.85 | $4.28 | 87,033,870.0 | -4.35% |
| 2025-07 | $62.77 | $56.50 | $6.27 | 152,225,470.0 | -4.55% |
| 2025-06 | $63.45 | $58.20 | $5.26 | 179,555,327.0 | +3.80% |
| 2025-05 | $60.87 | $56.42 | $4.45 | 149,195,759.0 | +3.31% |
| 2025-04 | $61.65 | $51.58 | $10.07 | 165,730,399.0 | -1.99% |
| 2025-03 | $61.66 | $52.79 | $8.88 | 145,081,370.0 | +2.72% |
| 2025-02 | $59.15 | $53.17 | $5.98 | 140,624,305.0 | +4.96% |
| 2025-01 | $61.46 | $53.04 | $8.42 | 148,579,367.0 | +2.42% |
Williams Cos Inc-Aktien (WMB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $58.69 | $51.89 | $6.80 | 136,195,335.0 | -7.45% |
| 2024-11 | $60.36 | $51.48 | $8.88 | 126,226,836.0 | +11.74% |
| 2024-10 | $52.85 | $45.24 | $7.61 | 125,327,141.0 | +14.72% |
| 2024-09 | $46.48 | $43.98 | $2.50 | 97,720,235.0 | -0.26% |
| 2024-08 | $45.81 | $40.41 | $5.40 | 114,290,905.0 | +6.59% |
| 2024-07 | $45.10 | $41.70 | $3.40 | 124,458,230.0 | +1.04% |
| 2024-06 | $43.22 | $40.59 | $2.63 | 113,967,409.0 | +2.38% |
| 2024-05 | $41.89 | $37.69 | $4.20 | 128,373,950.0 | +8.21% |
| 2024-04 | $39.76 | $37.18 | $2.58 | 140,835,899.0 | -1.57% |
| 2024-03 | $39.09 | $35.74 | $3.35 | 140,368,386.0 | +8.43% |
| 2024-02 | $36.23 | $32.65 | $3.58 | 155,744,164.0 | +3.69% |
| 2024-01 | $36.69 | $33.48 | $3.21 | 139,670,214.0 | -0.49% |
Williams Cos Inc-Aktien (WMB) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $37.45 | $34.01 | $3.44 | 138,317,262.0 | -5.33% |
| 2023-11 | $37.92 | $33.80 | $4.12 | 129,614,418.0 | +6.95% |
| 2023-10 | $36.22 | $32.49 | $3.72 | 136,590,735.0 | +2.11% |
| 2023-09 | $35.06 | $33.36 | $1.70 | 118,893,015.0 | -2.43% |
| 2023-08 | $35.46 | $33.27 | $2.19 | 130,498,862.0 | +0.23% |
| 2023-07 | $34.64 | $32.20 | $2.44 | 135,144,305.0 | +5.58% |
| 2023-06 | $32.76 | $28.57 | $4.19 | 181,445,145.0 | +13.85% |
| 2023-05 | $30.51 | $28.27 | $2.24 | 148,812,765.0 | -5.29% |
| 2023-04 | $30.78 | $29.23 | $1.55 | 106,150,880.0 | +1.34% |
| 2023-03 | $31.07 | $27.80 | $3.27 | 175,330,869.0 | -0.80% |
| 2023-02 | $32.44 | $30.09 | $2.35 | 139,420,266.0 | -6.64% |
| 2023-01 | $34.80 | $30.51 | $4.29 | 137,214,883.0 | -2.01% |
0.57%
0.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):