WILLIAMS COMPANIES, INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 59.18 USD | +2.02% |
|
+4.95% | +9.35% |
Quotes 5-day view: Williams Companies, Inc.
Delayed Quote Nyse
| 10/01/2025 | 13/01/2025 | 14/01/2025 | 15/01/2025 | 16/01/2025 | |
|---|---|---|---|---|---|
| Last | 55.52 $ | 56.03 $ | 58.06 $ | 58.01 $ | 59.18 $ |
| Volume | 6 336 460 | 8 612 093 | 9 839 525 | 8 115 523 | 7 016 187 |
| Change | -1.54% | +0.92% | +3.62% | -0.09% | +2.02% |
| Opening | 56.44 $ | 55.57 $ | 56.19 $ | 58.89 $ | 58.14 $ |
| High | 57.00 $ | 56.17 $ | 58.39 $ | 59.30 $ | 59.22 $ |
| Low | 55.38 $ | 55.48 $ | 56.11 $ | 57.70 $ | 57.90 $ |
Performance
| 1 day | +2.02% | ||
| 1 week | +4.95% | ||
| Current month | +9.35% | ||
| 1 month | +9.65% | ||
| 3 months | +15.20% | ||
| 6 months | +39.74% | ||
| Current year | +9.35% | ||
| 1 year | +71.19% | ||
| 3 years | +102.05% | ||
| 5 years | +146.17% | ||
| 10 years | +40.90% |
Volumes
marketsDaily volume
7 016 187
Estimated daily volume
7 016 187
Avg. Volume 20 sessions
5 970 106
Daily volume ratio
1.18
Avg. Volume 20 sessions USD
353 310 873.08
Record volume 1
121 608 200
Record volume 2
105 693 000
Record volume 3
101 131 000
Capital turnover ratio
0.00
Float rotation
0.00
Basic data
Capitalization (USD)
72 141 118 205
Net sales (USD)
10 907 000 000
Number of employees
5 601
Sales / Employee (USD)
1 947 331
Free-Float
96.45 %
Free-Float capitalization (USD)
71 803 261 420
Average Daily Capital Traded
0.49%
Indicators
Moving average 5 days
57.36
Moving average 20 days
54.92
Moving average 50 days
55.78
Moving average 100 days
51.91
Price spread / (MMA5)
-3.08%
Price spread / (MMA20)
-7.20%
Price spread / (MMA50)
-5.75%
Price spread / (MMA100)
-12.28%
STIM
RSI 9 days
68.53
RSI 14 days
63.40
| Change | 5d. change | 1-year change | 3-years change | Capi. ($) | ||
|---|---|---|---|---|---|---|
| +2.02% | +4.95% | +71.19% | +102.05% | 7.21TCr | ||
| -0.30% | +0.51% | +28.00% | +21.05% | 9.58TCr | ||
| +0.99% | +3.79% | +25.87% | +40.35% | 7.3TCr | ||
| +2.11% | +6.26% | +68.69% | +68.03% | 6.68TCr | ||
| +1.67% | +5.65% | +56.12% | +73.55% | 6.35TCr | ||
| +1.24% | +4.81% | +36.77% | +61.25% | 5.18TCr | ||
| -1.07% | -3.58% | +24.65% | +5.80% | 4.79TCr | ||
| +3.63% | +10.92% | +158.03% | +268.55% | 4.64TCr | ||
| +3.94% | +8.52% | +20.14% | +32.47% | 3TCr | ||
| +0.74% | +0.41% | +16.26% | +31.93% | 2.15TCr | ||
| Average | +1.50% | +4.05% | +50.57% | +70.50% | 5.69TCr | |
| Weighted average by Cap. | +1.32% | +3.86% | +51.39% | +68.77% |
Historical Quotes: Williams Companies, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
53b974f7cf8742e326fe3ebc269d01b.PnywzHxrLVdEMgvqzcJ1DnFKd8q-Z_xK5XKz15iTZy4.dTvirSkxHS5pQUWJoK5DfCYBNpLyMLYMlB72oNKmLx1hCOeoDjtJYRN0fA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 02:30:02 am | 59.18 | 1,300,064 | 5,411,688 |
| 02:29:59 am | 59.17 | 460 | 4,111,624 |
| 02:29:59 am | 59.17 | 200 | 4,111,164 |
| 02:29:57 am | 59.17 | 100 | 4,110,964 |
| 02:29:57 am | 59.17 | 270 | 4,110,864 |
| 02:29:56 am | 59.17 | 279 | 4,110,594 |
| 02:29:56 am | 59.18 | 128 | 4,110,315 |
| 02:29:56 am | 59.18 | 100 | 4,110,187 |
| 02:29:55 am | 59.18 | 110 | 4,110,087 |
| 02:29:55 am | 59.18 | 160 | 4,109,977 |
Course Extremes
1 week
55.48
59.30
1 month
51.8959.30
Current year
54.3159.30
1 year
32.6560.36
3 years
27.3260.36
5 years
8.4160.36
10 years
8.4161.38
Monthly variations
Annual variations
| 2025 | +9.35% | ||
| 2024 | +55.38% | ||
| 2023 | +5.87% | ||
| 2022 | +26.34% | ||
| 2021 | +29.88% | ||
| 2020 | -15.47% | ||
| 2019 | +7.57% | ||
| 2018 | -27.68% | ||
| 2017 | -2.09% | ||
| 2016 | +21.17% | ||
| 2015 | -42.81% | ||
| 2014 | +16.52% | ||
| 2013 | +17.81% | ||
| 2012 | -0.85% | ||
| 2011 | +33.58% | ||
| 2010 | +17.27% | ||
| 2009 | +45.58% | ||
| 2008 | -59.53% | ||
| 2007 | +36.98% | ||
| 2006 | +12.73% | ||
| 2005 | +42.23% | ||
| 2004 | +65.89% | ||
| 2003 | +263.70% | ||
| 2002 | -89.42% | ||
| 2001 | -36.10% | ||
| 2000 | +30.67% | ||
| 1999 | -2.00% | ||
| 1998 | +9.43% | ||
| 1997 | +52.00% | ||
| 1996 | +28.21% | ||
| 1995 | +74.63% | ||
| 1994 | +3.08% | ||
| 1993 | +24.20% | ||
| 1992 | +2.28% | ||
| 1991 | +48.31% | ||
| 1990 | -33.01% | ||
| 1989 | +26.64% | ||
| 1988 | +30.48% | ||
| 1987 | +0.54% | ||
| 1986 | -21.85% | ||
| 1985 | 0.00% | ||
| 1984 | +7.69% | ||
| 1983 | +62.50% | ||
| 1982 | -37.90% | ||
| 1981 | -42.06% | ||
| 1980 | +47.66% | ||
| 1979 | +113.33% | ||
| 1978 | -18.92% | ||
| 1977 | -27.80% | ||
| 1976 | 0.00% | ||
| 1975 | -21.46% | ||
| 1974 | -7.94% | ||
| 1973 | +38.97% | ||
| 1972 | +20.00% | ||
| 1971 | +26.39% | ||
| 1970 | +20.09% | ||
| 1969 | -11.81% | ||
| 1968 | -14.19% |
- Stock Market
- Equities
- WMB Stock
- Quotes Williams Companies, Inc.
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition