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 (%)
Dec 29, 2017		20.94	20.94	20.94	0	-0.01(-0.07%)
Dec 28, 2017	20.89	20.98	20.79	20.95	4,312,627	+0.08(+0.39%)
Dec 27, 2017	20.98	20.99	20.79	20.87	5,878,098	-0.07(-0.33%)
Dec 26, 2017	20.89	21.07	20.84	20.94	3,534,888	+0.12(+0.59%)
Dec 22, 2017	20.80	20.91	20.75	20.81	6,035,752	-0.01(-0.03%)
Dec 21, 2017	20.64	20.87	20.60	20.82	7,490,066	+0.19(+0.90%)
Dec 20, 2017	20.69	20.70	20.35	20.63	11,288,526	-0.01(-0.03%)
Dec 19, 2017	20.80	20.84	20.62	20.64	6,519,753	-0.05(-0.27%)
Dec 18, 2017	20.46	20.89	20.46	20.69	10,582,737	+0.28(+1.38%)
Dec 15, 2017	20.46	20.60	20.31	20.41	14,865,490	+0.03(+0.17%)
Dec 14, 2017	19.95	20.51	19.94	20.38	8,990,225	+0.43(+2.13%)
Dec 13, 2017	19.94	20.05	19.84	19.95	6,933,697	-0.01(-0.07%)
Dec 12, 2017	19.97	20.10	19.74	19.97	7,094,378	+0.12(+0.62%)
Dec 11, 2017	19.59	19.97	19.51	19.84	9,350,380	+0.24(+1.23%)
Dec 08, 2017	19.64	19.71	19.37	19.60	13,022,930	+0.05(+0.28%)
Dec 07, 2017	19.48	19.60	19.35	19.55	7,060,706	+0.05(+0.28%)
Dec 06, 2017	19.65	19.70	19.40	19.49	6,124,084	-0.26(-1.31%)
Dec 05, 2017	19.81	19.87	19.68	19.75	5,723,324	+0.01(+0.07%)
Dec 04, 2017	19.93	20.04	19.70	19.74	8,791,814	-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.