Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Williams Companies (NY: WMB )

40.11 -0.61 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 8.410 8.284 8.284 8.284 13,136,908 -0.09(-1.03%)
Dec 30, 2009 8.343 8.394 8.303 8.370 15,724,464 -0.00(-0.05%)
Dec 29, 2009 8.398 8.437 8.362 8.374 10,467,187 +0.02(+0.28%)
Dec 28, 2009 8.457 8.457 8.315 8.351 6,591,728 -0.05(-0.56%)
Dec 24, 2009 8.335 8.421 8.335 8.398 2,093,668 +0.05(+0.61%)
Dec 23, 2009 8.327 8.362 8.221 8.347 7,356,620 +0.06(+0.66%)
Dec 22, 2009 8.248 8.304 8.213 8.292 9,659,057 +0.06(+0.76%)
Dec 21, 2009 8.154 8.272 8.154 8.229 8,314,087 +0.10(+1.26%)
Dec 18, 2009 8.221 8.233 8.056 8.127 16,627,538 +0.03(+0.34%)
Dec 17, 2009 8.166 8.201 8.040 8.099 8,248,010 -0.09(-1.10%)
Dec 16, 2009 8.182 8.229 8.099 8.189 9,205,019 +0.10(+1.21%)
Dec 15, 2009 7.946 8.142 7.938 8.091 11,268,649 +0.11(+1.33%)
Dec 14, 2009 8.042 8.056 7.981 7.985 12,798,097 +0.29(+3.73%)
Dec 11, 2009 7.710 7.773 7.663 7.698 11,685,450 -0.01(-0.10%)
Dec 10, 2009 7.679 7.734 7.600 7.706 13,701,497 +0.11(+1.40%)
Dec 09, 2009 7.628 7.702 7.521 7.600 13,664,735 -0.04(-0.51%)
Dec 08, 2009 7.643 7.734 7.600 7.639 12,949,608 -0.12(-1.52%)
Dec 07, 2009 7.781 7.844 7.698 7.757 17,360,928 -0.00(-0.05%)
Dec 04, 2009 7.907 8.068 7.667 7.761 18,720,832 -0.08(-1.00%)
Dec 03, 2009 7.981 8.052 7.836 7.840 14,882,559 -0.09(-1.14%)
Dec 02, 2009 7.934 7.977 7.855 7.930 21,601,764 +0.00(+0.00%)
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.