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 (%)
Feb 28, 2005	7.580	7.616	7.187	7.400	14,487,141	-0.18(-2.38%)
Feb 25, 2005	7.466	7.592	7.455	7.580	7,628,079	+0.11(+1.53%)
Feb 24, 2005	7.411	7.478	7.290	7.466	8,469,875	+0.07(+0.96%)
Feb 23, 2005	7.313	7.514	7.309	7.396	18,938,890	+0.10(+1.40%)
Feb 22, 2005	7.443	7.510	7.203	7.294	14,328,604	-0.11(-1.49%)
Feb 18, 2005	7.384	7.541	7.364	7.404	13,711,762	+0.09(+1.18%)
Feb 17, 2005	7.349	7.419	7.270	7.317	12,133,012	-0.05(-0.69%)
Feb 16, 2005	6.916	7.384	6.916	7.368	17,381,260	+0.39(+5.51%)
Feb 15, 2005	6.897	7.011	6.897	6.983	5,704,264	+0.06(+0.79%)
Feb 14, 2005	6.956	6.999	6.877	6.928	4,677,211	-0.04(-0.56%)
Feb 11, 2005	6.995	7.062	6.897	6.967	5,858,474	-0.06(-0.89%)
Feb 10, 2005	6.755	7.054	6.743	7.030	12,610,149	+0.33(+4.93%)
Feb 09, 2005	6.775	6.791	6.661	6.700	6,992,151	-0.06(-0.87%)
Feb 08, 2005	6.759	6.881	6.720	6.759	5,410,348	-0.02(-0.23%)
Feb 07, 2005	6.956	6.979	6.735	6.775	7,708,492	-0.16(-2.27%)
Feb 04, 2005	6.889	6.975	6.857	6.932	8,163,235	+0.02(+0.23%)
Feb 03, 2005	6.916	6.956	6.822	6.916	7,638,512	+0.02(+0.28%)
Feb 02, 2005	6.732	6.940	6.720	6.897	15,547,275	+0.23(+3.48%)

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.