Indicators

Williams Companies (NY: WMB )

38.36 -0.85 (-2.17%)

Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	4.516	4.608	4.410	4.477	24,786,730	+0.12(+2.80%)
Mar 30, 2009	4.449	4.473	4.260	4.355	18,534,544	-0.39(-8.13%)
Mar 26, 2009	4.819	4.941	4.634	4.740	48,001,284	-0.00(-0.08%)
Mar 25, 2009	4.776	4.909	4.563	4.744	32,161,236	+0.04(+0.84%)
Mar 24, 2009	4.968	4.976	4.669	4.705	29,011,078	-0.35(-6.93%)
Mar 23, 2009	4.866	5.059	4.866	5.055	31,514,844	+0.44(+9.45%)
Mar 20, 2009	4.842	4.846	4.591	4.618	30,946,262	-0.18(-3.77%)
Mar 19, 2009	4.650	4.878	4.595	4.799	29,975,966	+0.26(+5.84%)
Mar 18, 2009	4.469	4.575	4.306	4.534	25,127,844	+0.05(+1.20%)
Mar 17, 2009	4.382	4.575	4.292	4.481	23,019,660	+0.09(+2.15%)
Mar 16, 2009	4.366	4.583	4.315	4.386	16,670,208	+0.07(+1.64%)
Mar 13, 2009	4.465	4.477	4.217	4.315	0	-0.10(-2.23%)
Mar 12, 2009	4.252	4.439	4.197	4.414	23,645,786	+0.15(+3.41%)
Mar 11, 2009	4.304	4.488	4.162	4.268	19,549,414	-0.04(-0.91%)
Mar 10, 2009	3.989	4.403	3.973	4.307	30,898,356	+0.37(+9.50%)
Mar 09, 2009	3.812	4.142	3.792	3.934	22,230,864	+0.07(+1.73%)
Mar 06, 2009	3.922	4.071	3.745	3.867	0	-0.00(-0.10%)
Mar 05, 2009	3.973	4.052	3.804	3.871	24,222,266	-0.23(-5.66%)
Mar 04, 2009	4.048	4.221	3.981	4.103	28,225,042	+0.17(+4.20%)

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.