Indicators

Williams Companies (NY: WMB )

41.27 +0.32 (+0.78%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	1.014	1.089	1.014	1.057	5,820,812	+0.04(+4.26%)
Nov 27, 2002	1.116	1.132	0.9981	1.014	13,370,005	-0.10(-9.15%)
Nov 26, 2002	1.112	1.159	1.108	1.116	13,056,240	+0.01(+1.07%)
Nov 25, 2002	1.140	1.218	1.092	1.104	19,239,930	-0.05(-4.10%)
Nov 22, 2002	1.053	1.151	0.9785	1.151	18,134,500	+0.10(+9.33%)
Nov 21, 2002	1.014	1.128	1.002	1.053	13,513,273	+0.05(+4.69%)
Nov 20, 2002	0.9903	1.010	0.9824	1.006	6,412,462	+0.00(+0.00%)
Nov 19, 2002	1.010	1.041	0.9824	1.006	8,350,018	-0.00(-0.39%)
Nov 18, 2002	0.9981	1.053	0.9588	1.010	9,823,416	+0.02(+1.98%)
Nov 15, 2002	1.030	1.081	0.9471	0.9903	21,782,114	-0.11(-9.68%)
Nov 14, 2002	0.9313	1.120	0.8252	1.096	20,813,590	+0.14(+14.81%)
Nov 13, 2002	1.069	1.092	0.9038	0.9549	19,205,068	-0.11(-10.66%)
Nov 12, 2002	1.128	1.167	1.041	1.069	25,061,252	+0.05(+4.62%)
Nov 11, 2002	0.8449	1.022	0.8056	1.022	22,559,020	-0.00(-0.38%)
Nov 08, 2002	1.132	1.210	0.9235	1.026	24,164,490	-0.18(-14.71%)
Nov 07, 2002	1.081	1.218	1.002	1.202	23,876,936	+0.12(+11.27%)
Nov 06, 2002	0.9628	1.085	0.9549	1.081	21,212,604	+0.15(+15.55%)
Nov 05, 2002	0.8685	0.9746	0.8645	0.9353	10,778,962	+0.07(+7.69%)
Nov 04, 2002	0.8645	0.9785	0.8449	0.8685	17,180,736	+0.05(+6.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.