Skip to main content

Williams Companies (NY: WMB )

38.97 +0.43 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 8.426 8.458 8.359 8.414 12,260,250 -0.02(-0.19%)
Mar 30, 2006 8.198 8.458 8.198 8.430 21,747,332 +0.18(+2.14%)
Mar 29, 2006 8.253 8.292 8.186 8.253 11,169,184 +0.01(+0.14%)
Mar 28, 2006 8.190 8.296 8.174 8.241 11,198,164 +0.07(+0.87%)
Mar 27, 2006 8.139 8.210 8.068 8.170 8,036,057 -0.02(-0.19%)
Mar 24, 2006 8.163 8.308 8.084 8.186 13,159,896 +0.04(+0.43%)
Mar 23, 2006 8.064 8.257 8.033 8.151 12,692,914 +0.13(+1.62%)
Mar 22, 2006 7.927 8.143 7.903 8.021 8,616,417 +0.11(+1.39%)
Mar 21, 2006 8.045 8.155 7.899 7.911 11,563,717 -0.20(-2.52%)
Mar 20, 2006 8.218 8.320 8.041 8.115 14,170,377 -0.10(-1.24%)
Mar 17, 2006 8.249 8.277 8.135 8.218 15,871,544 -0.03(-0.33%)
Mar 16, 2006 8.037 8.285 7.986 8.245 15,184,671 +0.21(+2.64%)
Mar 15, 2006 8.033 8.084 7.942 8.033 11,521,264 -0.05(-0.58%)
Mar 14, 2006 8.005 8.100 7.942 8.080 8,853,340 +0.07(+0.93%)
Mar 13, 2006 7.891 8.037 7.887 8.005 9,744,088 +0.15(+1.95%)
Mar 10, 2006 7.816 8.005 7.769 7.852 12,639,530 +0.06(+0.71%)
Mar 09, 2006 7.875 7.997 7.781 7.797 12,089,421 -0.09(-1.20%)
Mar 08, 2006 7.710 7.954 7.671 7.891 27,163,258 +0.22(+2.92%)
Mar 07, 2006 7.982 7.986 7.612 7.667 30,719,896 -0.34(-4.27%)
Mar 06, 2006 8.379 8.383 7.875 8.009 25,437,940 -0.52(-6.05%)
Mar 03, 2006 8.627 8.627 8.517 8.524 10,441,892 -0.10(-1.14%)
Mar 02, 2006 8.713 8.737 8.556 8.623 11,706,837 +0.03(+0.32%)
Mar 01, 2006 8.678 8.784 8.583 8.595 15,357,533 +0.11(+1.30%)
Feb 28, 2006 8.705 8.615 8.182 8.485 28,030,618 -0.22(-2.53%)
Feb 27, 2006 8.800 8.851 8.637 8.705 8,776,060 -0.09(-1.03%)
Feb 24, 2006 8.694 8.851 8.694 8.796 8,833,003 +0.20(+2.38%)
Feb 23, 2006 8.576 8.709 8.434 8.591 17,980,970 -0.07(-0.86%)
Feb 22, 2006 8.890 8.914 8.654 8.666 10,219,968 -0.26(-2.91%)
Feb 21, 2006 8.949 9.048 8.855 8.926 9,167,796 +0.17(+1.98%)
Feb 17, 2006 8.713 8.871 8.694 8.753 12,484,716 +0.04(+0.45%)
Feb 16, 2006 8.560 8.808 8.560 8.713 9,791,880 +0.15(+1.79%)
Feb 15, 2006 8.477 8.698 8.469 8.560 10,523,493 +0.12(+1.45%)
Feb 14, 2006 8.536 8.595 8.336 8.438 15,043,585 -0.20(-2.32%)
Feb 13, 2006 8.654 8.772 8.587 8.639 7,832,182 +0.02(+0.27%)
Feb 10, 2006 8.733 8.820 8.544 8.615 11,294,255 -0.09(-1.04%)
Feb 09, 2006 8.843 8.977 8.674 8.705 10,881,420 -0.13(-1.43%)
Feb 08, 2006 8.713 8.859 8.615 8.831 11,495,080 -0.02(-0.27%)
Feb 07, 2006 9.107 9.115 8.772 8.855 13,364,026 -0.36(-3.93%)
Feb 06, 2006 9.107 9.315 9.107 9.217 6,843,308 +0.15(+1.65%)
Feb 03, 2006 9.118 9.233 9.016 9.067 8,299,926 -0.07(-0.73%)
Feb 02, 2006 9.296 9.358 8.993 9.134 11,436,104 -0.21(-2.27%)
Feb 01, 2006 9.311 9.535 9.288 9.347 8,843,171 -0.03(-0.34%)
Jan 31, 2006 9.402 9.535 9.315 9.378 11,010,050 -0.11(-1.16%)
Jan 30, 2006 9.362 9.575 9.354 9.488 7,509,590 +0.09(+0.92%)
Jan 27, 2006 9.299 9.520 9.315 9.402 9,218,638 +0.11(+1.14%)
Jan 26, 2006 9.354 9.425 8.910 9.296 17,653,550 -0.06(-0.59%)
Jan 25, 2006 9.705 9.732 9.244 9.351 14,640,409 -0.28(-2.86%)
Jan 24, 2006 9.634 9.740 9.561 9.626 10,851,169 -0.02(-0.20%)
Jan 23, 2006 9.913 9.913 9.626 9.646 12,224,152 -0.20(-2.00%)
Jan 20, 2006 10.01 10.06 9.803 9.842 19,444,198 -0.02(-0.24%)
Jan 19, 2006 9.756 9.886 9.669 9.866 8,908,249 +0.13(+1.29%)
Jan 18, 2006 9.834 9.893 9.669 9.740 14,739,043 -0.14(-1.43%)
Jan 17, 2006 9.827 9.948 9.756 9.882 14,071,235 +0.20(+2.11%)
Jan 13, 2006 9.638 9.712 9.598 9.677 8,542,950 +0.06(+0.57%)
Jan 12, 2006 9.598 9.728 9.524 9.622 14,681,337 +0.04(+0.45%)
Jan 11, 2006 9.602 9.626 9.437 9.579 8,862,745 -0.06(-0.57%)
Jan 10, 2006 9.461 9.646 9.457 9.634 7,695,417 +0.08(+0.86%)
Jan 09, 2006 9.394 9.555 9.347 9.551 10,713,896 +0.15(+1.63%)
Jan 06, 2006 9.402 9.476 9.362 9.398 6,977,022 +0.04(+0.38%)
Jan 05, 2006 9.461 9.473 9.240 9.362 10,570,014 -0.10(-1.04%)
Jan 04, 2006 9.386 9.512 9.280 9.461 10,098,964 +0.06(+0.63%)
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.