Stockscreener 앱 받기
74.06
1.73%
1.26
시간 외 거래:
74.07
0.010
+0.01%
Williams Cos Inc 주식 (WMB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $75.09 | $72.86 | $2.23 | 6,630,564.0 | +1.73% |
| 2026-03-18 | $73.85 | $72.32 | $1.53 | 4,626,441.0 | -1.21% |
| 2026-03-17 | $75.10 | $73.52 | $1.58 | 4,952,688.0 | -0.27% |
| 2026-03-16 | $73.94 | $72.84 | $1.10 | 5,716,455.0 | +0.75% |
| 2026-03-13 | $73.85 | $72.74 | $1.11 | 4,883,500.0 | -0.24% |
| 2026-03-12 | $75.33 | $73.52 | $1.81 | 5,614,179.0 | -1.18% |
| 2026-03-11 | $74.47 | $73.28 | $1.19 | 4,769,284.0 | +0.76% |
| 2026-03-10 | $74.48 | $72.51 | $1.97 | 6,859,508.0 | +0.90% |
| 2026-03-09 | $74.14 | $72.70 | $1.44 | 9,299,238.0 | -1.43% |
| 2026-03-06 | $75.14 | $73.94 | $1.20 | 6,882,607.0 | -0.71% |
| 2026-03-05 | $75.68 | $74.17 | $1.51 | 7,130,344.0 | -1.32% |
| 2026-03-04 | $75.92 | $74.70 | $1.22 | 5,513,732.0 | -0.14% |
| 2026-03-03 | $76.44 | $75.05 | $1.39 | 8,128,316.0 | -0.50% |
| 2026-03-02 | $76.87 | $74.75 | $2.12 | 6,514,597.0 | +2.06% |
| 2026-02-27 | $75.59 | $74.34 | $1.25 | 10,391,233.0 | -0.07% |
| 2026-02-26 | $75.49 | $73.70 | $1.79 | 6,568,940.0 | +1.08% |
| 2026-02-25 | $74.08 | $72.80 | $1.28 | 5,332,484.0 | +0.64% |
| 2026-02-24 | $73.61 | $71.84 | $1.77 | 5,455,344.0 | +0.71% |
| 2026-02-23 | $73.87 | $72.63 | $1.24 | 4,965,022.0 | +0.00% |
| 2026-02-20 | $72.98 | $72.00 | $0.985 | 5,916,294.0 | +1.12% |
| 2026-02-19 | $72.97 | $71.65 | $1.32 | 6,654,492.0 | +0.04% |
| 2026-02-18 | $72.97 | $71.81 | $1.16 | 7,866,643.0 | +0.25% |
Williams Cos Inc 주식 (WMB) 연도별 가격 이력
이 심층 분석에서는 Williams Cos Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WMB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Williams Cos Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Williams Cos Inc 주식 (WMB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $76.87 | $72.32 | $4.55 | 94,152,017.0 | -0.88% |
| 2026-02 | $75.59 | $65.55 | $10.05 | 160,324,420.0 | +11.09% |
| 2026-01 | $68.27 | $58.49 | $9.78 | 145,895,021.0 | +11.89% |
Williams Cos Inc 주식 (WMB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $63.88 | $58.09 | $5.79 | 131,496,333.0 | -1.26% |
| 2025-11 | $61.34 | $56.19 | $5.15 | 149,235,890.0 | +5.29% |
| 2025-10 | $65.55 | $56.53 | $9.02 | 159,605,406.0 | -8.65% |
| 2025-09 | $64.48 | $56.09 | $8.40 | 143,382,537.0 | +9.45% |
| 2025-08 | $61.13 | $55.82 | $5.31 | 138,779,439.0 | -3.45% |
| 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 주식 (WMB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.11%
자본화:
|
볼륨(24시간):