Williams Companies Inc【WMB】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
Williams Companies Inc (WMB)
Williams Companies Inc (WMB) 과거

Williams Companies Inc (WMB)

55.33

0.00

(0.00%)

마감 30 1월 6:00AM

0.00

0.00

(0.00%)

시간외 거래: -

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-4.16	-6.99277189444	59.49	60	53.0401	9865973	55.44032791	CS
4	0.83	1.52293577982	54.5	61.46	53.0401	7894772	56.95497032	CS
12	0.76	1.39270661536	54.57	61.46	51.89	7305673	56.24013682	CS
26	12.67	29.6999531177	42.66	61.46	40.41	6336590	51.61743981	CS
52	20.67	59.6364685516	34.66	61.46	32.65	6431289	45.15349296	CS
156	25.81	87.4322493225	29.52	61.46	27.8	6999763	36.45657559	CS
260	34.23	162.227488152	21.1	61.46	8.41	8136114	29.21674326	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738194000	55.33	0.13	0.24	55.21	56.35	54.85	7162359
1738107600	55.2	0.65	1.19	54.95	55.39	53.0401	9545496
1738021200	54.55	-5.02	-8.43	57.85	57.85	53.355	18105719
1737762000	59.57	0.37	0.62	59.49	60	59.27	4650317
1737675600	59.2	0	0.00	59.2	59.2	59.2	0
1737589200	59.2	-1.43	-2.36	61.2	61.46	59.13	8603624
1737502800	60.63	1.49	2.52	59.43	60.91	59.25	8419047
1737157200	59.14	-0.04	-0.07	59.07	59.595	58.65	8180812
1737070800	59.18	1.17	2.02	58.14	59.215	57.9007	7015592
1736984400	58.01	-0.05	-0.09	58.89	59.3	57.7	8122721
1736898000	58.06	2.03	3.62	56.19	58.39	56.11	9838701
1736811600	56.03	0.51	0.92	55.57	56.17	55.48	8609544
1736552400	55.52	-0.87	-1.54	56.44	57	55.375	6336324
1736379600	56.39	0.84	1.51	55.31	56.425	55.26	5986760
1736293200	55.55	-0.26	-0.47	55.96	56.08	55.26	5256946
1736206800	55.81	-0.79	-1.40	57.02	57.25	55.635	6087218
1735947600	56.6	0.72	1.29	56.24	56.89	55.955	6383717
1735861200	55.88	1.76	3.25	54.5	55.96	54.31	5906231
1735688400	54.12	-0.04	-0.07	54.29	54.57	53.995	3825435
1735602000	54.16	0.22	0.41	53.84	54.57	53.23	4350874
1735342800	53.94	-0.02	-0.04	53.78	54.3	53.641	3677252
1735256400	53.96	-0.64	-1.17	54.5	54.64	53.7	3230600
1735077840	54.6	0.55	1.02	54.36	54.6	53.97	2074556
1734997200	54.05	0.56	1.05	53.35	54.105	52.73	6356380
1734738000	53.49	0.92	1.75	52.48	53.66	52.34	16840294
1734651600	52.57	0.56	1.08	52.71	52.98	51.89	8455547
1734565200	52.01	-1.68	-3.13	53.47	53.814	51.935	8961694
1734478800	53.69	-0.28	-0.52	53.64	53.805	52.8006	7504002
1734392400	53.97	-0.46	-0.85	54.4	54.42	53.69	8216867
1734133200	54.43	-0.76	-1.38	54.88	54.88	54.14	7224177
1734046800	55.19	-0.2	-0.36	55.66	55.73	54.875	8320426
1733960400	55.39	0.84	1.54	54.85	56.06	54.61	7856103
1733874000	54.55	-0.12	-0.22	55.26	55.56	54.4	8360801
1733787600	54.67	-2.18	-3.83	56.92	57	54.56	8366375
1733528400	56.85	-0.31	-0.54	57.05	57.42	56.4655	8371261
1733442000	57.16	0.86	1.53	56.34	57.795	56.34	7348389
1733355600	56.3	-0.3	-0.53	56.44	56.6	55.515	7847418
1733269200	56.6	0.15	0.27	56.7	56.91	56.2	6948348
1733182800	56.45	-2.07	-3.54	58.6	58.685	56.29	7951169
1732917840	58.52	0.38	0.65	58.35	58.885	58.285	3638533
1732750800	58.14	-0.23	-0.39	58.1	58.34	57.84	5547519
1732664400	58.37	0.18	0.31	58.33	58.675	58.01	7363023
1732578000	58.19	-1.46	-2.45	59.81	59.89	56.94	14167678
1732318800	59.65	-0.09	-0.15	59.9	60.36	59.52	6594855
1732232400	59.74	1.04	1.77	58.7	60.045	58.52	5397147
1732146000	58.7	0.1	0.17	58.8	59.1745	58.36	6924143
1732059600	58.6	0.74	1.28	57.64	58.695	57.54	6494071
1731973200	57.86	1.31	2.32	56.91	58.105	56.65	8605607
1731714000	56.55	0.97	1.75	55.53	56.69	55.2	7461774
1731627600	55.58	-0.02	-0.04	55.74	56.12	55.35	6026695
1731541200	55.6	-1.14	-2.01	57.04	57.1	55.42	6136570
1731454800	56.74	-0.16	-0.28	57.02	57.2176	56.16	4933322
1731368400	56.9	0.59	1.05	56.69	57.325	56.56	6113273
1731109200	56.31	0.87	1.57	55.39	56.8	55.39	7120144
1731022800	55.44	0.11	0.20	54.57	55.75	54.36	5682912
1730936400	55.33	2.28	4.30	54.98	55.79	54.32	8042014
1730850000	53.05	0.91	1.75	52.5	53.3	52.32	5662029
1730763600	52.14	0.58	1.12	51.63	52.18	51.48	6718171
1730500800	51.56	-0.81	-1.55	52.71	52.84	51.5	5640725
1730414400	52.37	-0.12	-0.23	52.36	52.705	52.18	5896151
1730328000	52.49	0.65	1.25	51.99	52.73	51.75	5523307

Williams Companies

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관