Indicators

Williams Companies (NY: WMB )

40.13 +0.02 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		20.96	20.96	20.96	0	-0.01(-0.07%)
Dec 28, 2017	20.91	21.00	20.81	20.97	4,308,156	+0.08(+0.39%)
Dec 27, 2017	21.00	21.01	20.82	20.89	5,872,004	-0.07(-0.33%)
Dec 26, 2017	20.91	21.09	20.86	20.96	3,531,223	+0.12(+0.59%)
Dec 22, 2017	20.83	20.94	20.77	20.83	6,029,495	-0.01(-0.03%)
Dec 21, 2017	20.66	20.89	20.62	20.84	7,482,302	+0.19(+0.90%)
Dec 20, 2017	20.72	20.72	20.37	20.65	11,276,824	-0.01(-0.03%)
Dec 19, 2017	20.82	20.86	20.64	20.66	6,512,994	-0.05(-0.27%)
Dec 18, 2017	20.48	20.91	20.48	20.72	10,571,767	+0.28(+1.38%)
Dec 15, 2017	20.48	20.62	20.33	20.43	14,850,080	+0.03(+0.17%)
Dec 14, 2017	19.97	20.53	19.96	20.40	8,980,905	+0.43(+2.13%)
Dec 13, 2017	19.96	20.07	19.86	19.97	6,926,509	-0.01(-0.07%)
Dec 12, 2017	19.99	20.12	19.76	19.99	7,087,024	+0.12(+0.62%)
Dec 11, 2017	19.61	19.99	19.53	19.86	9,340,687	+0.24(+1.23%)
Dec 08, 2017	19.66	19.73	19.39	19.62	13,009,430	+0.05(+0.28%)
Dec 07, 2017	19.50	19.62	19.37	19.57	7,053,386	+0.05(+0.28%)
Dec 06, 2017	19.67	19.72	19.42	19.51	6,117,735	-0.26(-1.31%)
Dec 05, 2017	19.83	19.89	19.70	19.77	5,717,391	+0.01(+0.07%)
Dec 04, 2017	19.95	20.06	19.72	19.76	8,782,700	-0.16(-0.82%)

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.