גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > וויליאמס > גרפים

עדכון אחרון 16:41

תמצית

גרפים

עסקאות

פורום

חדשות

מניית וויליאמס

Williams

מניה WMB ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	73.72	73.72	73.72	73.72	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	72.83	72.025	72.76	72.635	541,876.00
20.02.2026 17:30	72.92	72.53	72.725	72.62	1,913,858.00
20.02.2026 18:00	72.68	72.44	72.54	72.555	3,370,856.00
20.02.2026 18:30	72.74	72.5201	72.56	72.615	5,429,185.00
20.02.2026 19:00	72.7	72.42	72.645	72.57	6,760,640.00
20.02.2026 19:30	72.86	72.585	72.6	72.69	7,550,595.00
20.02.2026 20:00	72.8	72.61	72.74	72.6381	8,806,444.00
20.02.2026 20:30	72.79	72.555	72.63	72.62	10,040,828.00
20.02.2026 21:00	72.72	72.59	72.62	72.6525	9,450,097.00
20.02.2026 21:30	72.75	72.41	72.685	72.44	11,055,159.00
20.02.2026 22:00	72.66	72.44	72.49	72.59	12,051,585.00
20.02.2026 22:30	72.94	72.6067	72.61	72.94	14,702,395.00
23.02.2026 16:30	73.87	73	73.1	73.29	214,962.00
23.02.2026 17:00	73.3819	72.935	73.335	72.97	560,101.00
23.02.2026 17:30	73.095	72.8899	73.02	73.09	1,143,605.00
23.02.2026 18:00	73.35	72.89	73.035	73.35	1,412,660.00
23.02.2026 18:30	73.345	72.95	73.345	72.95	2,027,658.00
23.02.2026 19:00	73.1	72.7935	72.975	72.815	2,935,861.00
23.02.2026 19:30	72.86	72.65	72.85	72.75	3,051,339.00
23.02.2026 20:00	72.875	72.635	72.73	72.7682	3,750,172.00
23.02.2026 20:30	72.965	72.795	72.805	72.94	3,944,919.00
23.02.2026 21:00	72.98	72.89	72.98	72.91	3,760,714.00
23.02.2026 21:30	73.12	72.85	72.94	73.11	4,211,461.00
23.02.2026 22:00	73.275	73.115	73.13	73.21	4,812,287.00
23.02.2026 22:30	73.26	72.95	73.23	72.975	8,298,150.00
24.02.2026 16:30	73.23	71.98	73.23	72.835	540,453.00
24.02.2026 17:00	72.79	72.3	72.79	72.61	1,091,423.00
24.02.2026 17:30	72.74	72.31	72.605	72.34	1,588,140.00
24.02.2026 18:00	72.555	72.295	72.38	72.36	2,188,419.00
24.02.2026 18:30	72.45	72.22	72.31	72.43	3,311,723.00
24.02.2026 19:00	72.76	72.44	72.465	72.76	3,456,433.00
24.02.2026 19:30	72.82	72.6799	72.8	72.8	3,112,782.00
24.02.2026 20:00	72.92	72.79	72.815	72.9	4,161,378.00
24.02.2026 20:30	73.21	72.9	72.95	73.21	4,286,868.00
24.02.2026 21:00	73.2	72.78	73.2	72.9801	5,933,123.00
24.02.2026 21:30	73.05	72.8606	72.99	73.03	8,540,900.00
24.02.2026 22:00	73.2656	73.0297	73.055	73.22	9,090,849.00
24.02.2026 22:30	73.6	73.255	73.275	73.509	12,364,232.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2025	57.24	56.05	56.30	56.90	7,358,424.00
27.02.2025	57.10	55.87	57.02	56.26	7,263,840.00
28.02.2025	58.30	55.79	56.00	58.18	9,105,407.00
03.03.2025	59.04	57.17	58.49	57.60	5,954,059.00
04.03.2025	57.73	55.70	57.07	56.84	8,870,026.00
05.03.2025	56.61	54.97	56.59	56.22	11,999,290.00
06.03.2025	55.86	54.35	55.53	54.61	8,794,795.00
07.03.2025	55.08	52.79	54.75	54.38	8,932,984.00
10.03.2025	54.84	53.29	53.95	54.02	8,025,456.00
11.03.2025	55.78	53.93	53.98	54.95	7,004,210.00
12.03.2025	56.99	55.25	55.71	56.30	7,875,344.00
13.03.2025	56.46	55.55	56.26	56.18	7,911,714.00
14.03.2025	57.76	55.88	56.02	57.27	6,027,262.00
17.03.2025	58.95	57.06	57.27	58.39	7,491,660.00
18.03.2025	58.99	57.97	58.37	58.40	5,519,099.00
19.03.2025	59.57	58.47	58.72	59.32	5,173,228.00
20.03.2025	59.81	58.91	59.00	59.75	5,967,597.00
21.03.2025	59.88	59.18	59.68	59.60	13,202,490.00
24.03.2025	61.54	60.00	60.06	61.09	6,314,136.00
25.03.2025	61.67	60.69	61.25	60.91	6,528,794.00
26.03.2025	61.43	59.65	61.29	59.95	8,935,958.00
27.03.2025	59.96	59.00	59.75	59.43	5,421,313.00
28.03.2025	59.48	58.67	59.36	59.19	5,336,821.00
31.03.2025	59.99	58.60	58.70	59.76	8,266,815.00
01.04.2025	60.61	59.16	59.53	60.57	5,771,021.00
02.04.2025	61.65	59.91	59.91	61.60	6,926,666.00
03.04.2025	60.97	58.48	59.09	59.03	11,515,210.00
04.04.2025	58.54	53.54	57.06	54.57	18,931,640.00
07.04.2025	56.90	51.58	52.64	54.85	12,713,360.00
08.04.2025	57.43	53.49	56.80	54.33	9,812,905.00
09.04.2025	57.16	51.89	53.55	56.42	16,392,900.00
10.04.2025	56.08	53.63	55.35	55.07	10,283,520.00
11.04.2025	56.56	54.19	55.16	56.39	7,414,707.00
14.04.2025	57.64	56.75	57.21	57.36	4,831,317.00
15.04.2025	59.06	57.49	57.64	58.54	5,439,266.00
16.04.2025	59.20	57.99	58.34	58.26	4,220,626.00
17.04.2025	60.01	58.41	58.66	58.62	6,895,561.00
21.04.2025	58.37	55.56	57.95	56.44	5,395,574.00
22.04.2025	58.61	56.92	57.08	58.20	6,412,385.00
23.04.2025	59.65	57.94	58.77	58.48	5,750,408.00
24.04.2025	60.11	58.30	58.86	59.61	5,882,478.00
25.04.2025	59.71	58.39	59.20	59.03	4,429,182.00
28.04.2025	59.87	58.38	58.85	59.66	5,088,669.00
29.04.2025	59.99	59.05	59.08	59.67	4,768,676.00
30.04.2025	59.00	57.60	58.67	58.57	7,480,228.00
01.05.2025	59.79	58.12	58.21	58.80	6,782,750.00
02.05.2025	60.09	59.07	59.59	60.00	4,560,780.00
05.05.2025	60.40	58.91	59.53	60.17	6,450,168.00
06.05.2025	59.40	56.85	59.19	58.70	13,632,080.00
07.05.2025	59.40	58.33	59.15	58.94	7,903,991.00
08.05.2025	59.74	57.04	59.42	57.06	8,767,628.00
09.05.2025	58.01	57.18	57.86	57.66	3,828,807.00
12.05.2025	58.93	56.42	58.81	57.13	6,472,869.00
13.05.2025	58.38	57.29	57.55	58.07	6,689,729.00
14.05.2025	58.35	57.70	57.98	58.20	5,166,665.00
15.05.2025	58.87	57.64	57.70	58.77	4,582,810.00
16.05.2025	59.15	58.14	58.82	58.79	5,118,063.00
19.05.2025	58.67	57.97	58.31	58.54	4,106,798.00
20.05.2025	59.17	58.37	58.58	58.77	4,561,812.00
21.05.2025	58.75	57.83	58.60	57.93	6,108,053.00
22.05.2025	58.10	57.22	57.82	57.75	5,236,896.00
23.05.2025	59.09	57.62	57.70	58.99	6,665,871.00
27.05.2025	60.41	59.49	59.98	60.10	15,271,740.00
28.05.2025	60.87	60.12	60.40	60.62	8,181,998.00
29.05.2025	60.43	59.58	60.11	60.27	6,660,872.00
30.05.2025	60.70	59.65	59.97	60.51	12,301,540.00
02.06.2025	61.39	60.18	61.16	61.27	11,555,030.00
03.06.2025	61.45	60.66	61.29	61.11	9,937,808.00
04.06.2025	61.22	59.88	61.00	60.12	7,444,540.00
05.06.2025	60.82	60.03	60.61	60.56	4,843,772.00
06.06.2025	61.14	60.26	61.10	60.56	4,744,444.00
09.06.2025	60.71	59.17	60.52	59.66	6,975,701.00
10.06.2025	60.42	58.48	59.73	58.90	6,824,889.00
11.06.2025	59.72	59.03	59.29	59.42	6,847,721.00
12.06.2025	60.10	59.23	59.42	60.08	5,714,420.00
13.06.2025	60.35	58.60	60.35	59.78	6,447,310.00
16.06.2025	60.66	58.90	59.96	59.15	5,803,315.00
17.06.2025	59.60	58.38	59.49	58.50	7,467,323.00
18.06.2025	59.38	58.19	58.85	59.12	7,878,085.00
20.06.2025	60.49	59.31	59.63	60.49	13,923,380.00
23.06.2025	61.57	60.01	60.86	60.48	11,632,000.00
24.06.2025	61.33	60.10	60.33	61.12	9,283,334.00
25.06.2025	61.21	60.10	61.12	60.69	6,655,603.00
26.06.2025	62.89	60.72	60.78	62.87	9,370,349.00
27.06.2025	63.17	62.38	62.93	62.67	27,808,730.00
30.06.2025	63.45	62.25	62.67	62.81	8,212,831.00
01.07.2025	62.77	58.32	62.54	58.72	18,719,930.00
02.07.2025	59.50	57.90	58.76	59.14	8,340,697.00
03.07.2025	59.23	58.12	59.16	58.64	4,606,618.00
07.07.2025	59.15	58.26	58.64	58.48	5,459,369.00
08.07.2025	58.40	56.67	58.10	57.69	9,721,549.00
09.07.2025	58.32	57.14	58.00	57.85	7,266,264.00
10.07.2025	57.96	56.50	57.65	57.78	7,391,034.00
11.07.2025	58.47	57.65	57.69	58.22	7,545,550.00
14.07.2025	59.12	57.83	58.02	59.04	5,139,727.00
15.07.2025	59.04	57.44	58.80	58.37	5,843,436.00
16.07.2025	58.92	58.15	58.37	58.48	5,568,559.00
17.07.2025	58.57	57.51	58.01	58.09	7,181,254.00
18.07.2025	59.97	58.24	58.54	59.35	7,919,022.00
21.07.2025	59.28	57.57	58.95	57.68	6,888,064.00
22.07.2025	58.07	57.33	57.97	57.36	5,389,436.00
23.07.2025	57.89	56.96	57.26	57.71	6,754,697.00
24.07.2025	58.93	57.57	57.64	58.75	5,845,960.00
25.07.2025	58.66	57.72	58.66	57.82	4,957,341.00
28.07.2025	58.23	57.23	58.14	57.51	5,337,228.00
29.07.2025	59.03	57.77	58.09	58.89	5,768,075.00
30.07.2025	59.34	58.60	58.74	59.24	4,462,702.00
31.07.2025	60.67	59.00	59.17	59.95	9,592,447.00
01.08.2025	60.71	59.05	59.68	60.27	7,834,773.00
04.08.2025	61.13	60.19	60.59	60.26	8,078,420.00
05.08.2025	60.01	56.99	59.35	59.00	14,875,560.00
06.08.2025	58.97	57.60	58.74	58.64	7,832,945.00
07.08.2025	59.34	57.69	58.85	57.89	7,515,897.00
08.08.2025	58.49	57.31	58.29	57.89	5,384,608.00
11.08.2025	58.66	57.80	57.97	58.06	4,764,182.00
12.08.2025	58.13	56.85	58.00	57.76	6,564,410.00
13.08.2025	58.25	56.91	57.87	57.86	5,833,516.00
14.08.2025	58.09	57.14	58.08	57.34	9,163,028.00
15.08.2025	58.44	57.34	57.77	57.46	7,538,809.00
18.08.2025	57.19	56.30	57.14	56.52	5,812,422.00
19.08.2025	56.62	55.82	56.16	56.57	4,878,530.00
20.08.2025	57.58	56.54	56.99	57.22	4,854,521.00
21.08.2025	58.08	57.10	57.15	57.80	4,383,781.00
22.08.2025	58.01	56.92	57.85	57.07	4,663,065.00
25.08.2025	57.53	56.56	56.99	56.83	4,104,380.00
26.08.2025	57.23	56.47	57.01	57.13	9,560,114.00
27.08.2025	57.65	56.90	56.97	57.49	5,909,574.00
28.08.2025	58.09	56.91	57.49	58.00	5,366,296.00
29.08.2025	58.01	57.50	57.97	57.88	4,083,837.00
02.09.2025	57.94	56.78	57.51	57.38	7,831,541.00
03.09.2025	57.99	56.95	57.36	57.73	6,148,648.00
04.09.2025	58.59	57.17	58.00	57.58	5,554,137.00
05.09.2025	57.83	56.08	57.49	57.20	8,344,803.00
08.09.2025	57.68	56.46	57.30	56.85	4,420,018.00
09.09.2025	57.97	56.97	57.19	57.57	4,489,537.00
10.09.2025	59.29	57.75	57.76	58.76	5,959,302.00
11.09.2025	59.35	58.35	58.61	59.33	5,396,767.00
12.09.2025	59.33	58.59	58.85	58.81	5,630,276.00
15.09.2025	59.11	58.40	58.89	58.40	2,437,289.00
16.09.2025	58.63	57.66	58.53	57.95	6,774,477.00
17.09.2025	59.18	58.05	58.06	59.02	6,041,914.00
18.09.2025	60.80	59.20	59.22	60.40	4,466,327.00
19.09.2025	61.28	60.01	60.84	60.19	3,946,648.00
22.09.2025	60.67	59.64	59.90	60.18	2,128,657.00
23.09.2025	61.87	60.17	60.27	61.40	2,066,498.00
24.09.2025	63.42	61.90	61.98	63.02	2,187,331.00
25.09.2025	63.29	62.18	62.85	62.86	3,370,427.00
26.09.2025	64.48	63.31	63.48	64.02	3,540,181.00
29.09.2025	64.04	63.05	63.88	63.98	2,691,163.00
30.09.2025	63.94	62.89	63.49	63.34	3,080,480.00
01.10.2025	63.88	62.74	63.16	63.67	2,665,396.00
02.10.2025	65.55	63.27	64.28	64.07	6,167,568.00
03.10.2025	65.00	63.78	64.15	64.47	2,984,220.00
06.10.2025	65.16	63.57	64.76	63.59	3,203,372.00
07.10.2025	63.97	63.16	63.76	63.97	2,654,630.00
08.10.2025	64.04	63.06	64.04	63.50	2,823,747.00
09.10.2025	64.64	62.89	64.05	63.10	3,530,279.00
10.10.2025	64.56	62.56	63.13	62.63	3,262,486.00
13.10.2025	63.28	62.41	62.81	62.67	2,302,233.00
14.10.2025	62.79	61.95	62.02	62.36	2,227,000.00
15.10.2025	64.28	62.54	62.85	63.79	2,544,588.00
16.10.2025	64.11	62.28	64.00	62.51	2,707,705.00
17.10.2025	62.64	61.95	62.31	62.44	2,601,478.00
20.10.2025	63.43	62.45	63.03	63.06	2,869,028.00
21.10.2025	63.31	62.21	63.10	62.33	1,835,024.00
22.10.2025	62.69	61.07	62.61	62.15	2,577,226.00
23.10.2025	61.84	58.82	61.76	58.90	5,748,589.00
24.10.2025	59.49	57.21	59.38	57.48	7,089,060.00
27.10.2025	58.24	57.24	57.35	57.67	3,724,054.00
28.10.2025	57.90	56.95	57.46	57.60	3,474,290.00
29.10.2025	58.02	56.89	57.55	56.97	4,379,211.00
30.10.2025	58.23	56.53	57.13	57.63	4,934,007.00
31.10.2025	58.11	57.20	57.31	57.89	3,049,613.00
03.11.2025	59.18	57.30	58.25	59.04	4,870,852.00
04.11.2025	58.77	56.19	56.90	56.52	8,291,331.00
05.11.2025	58.39	56.26	56.34	57.55	4,946,257.00
06.11.2025	58.39	57.50	57.55	57.95	3,084,508.00
07.11.2025	59.76	57.80	58.03	59.59	5,070,933.00
10.11.2025	60.72	59.40	59.69	60.60	3,353,386.00
11.11.2025	61.15	60.10	60.80	60.60	2,833,015.00
12.11.2025	61.34	60.08	60.58	60.44	2,625,484.00
13.11.2025	61.02	59.11	60.70	59.59	4,335,625.00
14.11.2025	61.08	58.88	59.31	61.00	3,575,826.00
17.11.2025	60.98	59.55	60.70	59.90	2,909,450.00
18.11.2025	60.28	59.13	59.85	59.19	3,996,841.00
19.11.2025	58.96	58.19	58.40	58.89	3,258,122.00
20.11.2025	60.70	58.89	59.23	58.92	3,919,494.00
21.11.2025	59.89	58.38	59.02	59.63	4,121,966.00
24.11.2025	59.92	58.65	59.71	59.41	3,786,802.00
25.11.2025	59.50	58.61	59.28	59.37	2,739,869.00
26.11.2025	60.67	59.42	59.56	60.22	2,418,892.00
28.11.2025	61.12	60.10	60.41	60.89	1,051,867.00
01.12.2025	61.53	60.46	60.53	61.45	2,560,594.00
02.12.2025	61.62	60.17	61.39	60.22	2,627,092.00
03.12.2025	62.19	60.37	60.41	61.57	4,034,659.00
04.12.2025	63.85	61.24	61.47	63.67	6,542,338.00
05.12.2025	63.87	62.78	63.77	62.79	3,645,940.00
08.12.2025	62.58	61.58	62.50	61.97	2,531,169.00
09.12.2025	62.50	61.39	61.81	61.54	2,198,851.00
10.12.2025	61.77	60.21	61.52	60.50	2,990,023.00
11.12.2025	61.17	60.23	60.54	60.93	2,330,985.00
12.12.2025	60.82	59.07	60.64	59.75	3,443,010.00
15.12.2025	59.69	58.53	59.48	59.48	3,685,667.00
16.12.2025	59.35	58.27	59.22	58.41	3,626,574.00
17.12.2025	59.13	58.09	58.72	58.85	3,466,599.00
18.12.2025	59.93	58.60	58.78	58.67	2,956,033.00
19.12.2025	59.08	58.22	58.69	58.24	5,087,287.00
22.12.2025	59.05	58.43	58.75	58.89	2,657,289.00
23.12.2025	59.79	58.78	58.85	59.75	2,917,810.00
24.12.2025	60.03	59.47	59.70	59.47	1,387,940.00
26.12.2025	59.79	59.17	59.74	59.52	1,244,882.00
29.12.2025	59.99	59.58	59.73	59.81	1,798,091.00
30.12.2025	60.37	59.78	60.18	60.16	1,633,999.00
31.12.2025	60.20	59.68	60.10	60.10	1,890,270.00
02.01.2026	61.16	59.58	60.20	60.84	2,216,911.00
05.01.2026	61.49	59.03	61.38	61.15	3,871,558.00
06.01.2026	60.80	58.49	60.88	59.51	5,355,475.00
07.01.2026	60.81	59.61	59.85	60.40	3,510,765.00
08.01.2026	61.51	60.26	60.36	61.16	3,816,946.00
09.01.2026	61.66	59.57	61.23	60.32	4,077,137.00
12.01.2026	60.47	59.07	60.47	59.56	4,231,082.00
13.01.2026	60.77	59.66	59.83	60.48	2,727,862.00
14.01.2026	61.37	60.26	60.60	60.72	5,187,145.00
15.01.2026	61.18	60.16	60.56	60.34	2,081,240.00
16.01.2026	61.87	60.36	60.37	61.55	4,242,989.00
20.01.2026	62.55	61.44	62.10	61.51	3,214,414.00
21.01.2026	63.18	62.18	62.38	63.17	3,222,804.00
22.01.2026	64.33	62.90	63.50	63.72	2,864,053.00
23.01.2026	65.14	64.10	64.42	64.96	3,892,836.00
26.01.2026	65.81	63.84	65.40	64.29	3,756,447.00
27.01.2026	65.71	64.21	64.42	65.46	4,491,249.00
28.01.2026	67.01	65.57	65.78	66.90	2,823,450.00
29.01.2026	68.27	66.78	67.80	67.23	3,519,534.00
30.01.2026	67.38	65.69	67.18	67.26	3,912,213.00
02.02.2026	66.90	65.83	66.61	66.34	3,154,739.00
03.02.2026	68.70	66.74	66.89	68.51	4,512,902.00
04.02.2026	68.94	65.54	68.67	66.51	6,622,181.00
05.02.2026	67.69	65.61	65.85	67.42	4,130,721.00
06.02.2026	68.86	65.95	67.68	66.95	7,241,758.00
09.02.2026	68.45	67.00	67.02	67.88	4,678,714.00
10.02.2026	71.57	68.44	69.75	68.84	7,438,880.00
11.02.2026	71.58	69.57	69.73	71.13	6,053,121.00
12.02.2026	72.28	71.12	71.71	71.12	3,333,370.00
13.02.2026	72.63	70.93	71.96	72.28	2,811,829.00
17.02.2026	73.04	71.42	72.96	72.01	3,256,134.00
18.02.2026	72.97	71.82	72.74	72.15	3,436,790.00
19.02.2026	72.97	71.65	72.52	72.17	3,132,584.00
20.02.2026	72.98	72.00	72.45	72.98	2,727,640.00
23.02.2026	73.87	72.64	73.15	72.98	1,920,487.00
24.02.2026	73.61	71.84	73.23	73.49	2,186,438.00

צרו איתנו קשר *5988