Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Williams Companies (NY: WMB )

37.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 9.106 9.205 9.074 9.122 13,489,876 -0.01(-0.13%)
Mar 30, 2010 9.145 9.145 9.031 9.133 11,652,110 +0.06(+0.65%)
Mar 29, 2010 9.011 9.141 8.999 9.074 19,063,290 +0.09(+1.01%)
Mar 26, 2010 8.983 9.051 8.932 8.983 22,551,398 +0.02(+0.22%)
Mar 25, 2010 9.082 9.141 8.952 8.964 21,729,504 -0.07(-0.74%)
Mar 24, 2010 8.952 9.070 8.912 9.031 12,553,903 +0.02(+0.18%)
Mar 23, 2010 8.861 9.035 8.837 9.015 13,299,758 +0.13(+1.42%)
Mar 22, 2010 8.794 8.936 8.687 8.889 13,348,637 -0.01(-0.09%)
Mar 19, 2010 9.039 9.043 8.774 8.897 14,067,969 -0.11(-1.27%)
Mar 18, 2010 9.145 9.145 8.912 9.011 15,022,837 -0.11(-1.21%)
Mar 17, 2010 9.114 9.216 9.066 9.122 16,090,771 -0.00(-0.04%)
Mar 16, 2010 9.019 9.141 8.940 9.126 12,218,574 +0.16(+1.81%)
Mar 15, 2010 8.885 8.964 8.862 8.964 12,174,296 -0.07(-0.79%)
Mar 12, 2010 9.051 9.102 8.956 9.035 11,234,144 +0.03(+0.31%)
Mar 11, 2010 8.920 9.031 8.853 9.007 9,886,266 +0.04(+0.40%)
Mar 10, 2010 8.972 9.066 8.924 8.972 20,543,508 +0.01(+0.13%)
Mar 09, 2010 8.924 9.001 8.889 8.960 13,339,865 -0.02(-0.26%)
Mar 08, 2010 9.085 9.117 8.932 8.983 12,945,832 -0.11(-1.17%)
Mar 05, 2010 8.960 9.097 8.928 9.089 15,901,745 +0.23(+2.57%)
Mar 04, 2010 8.877 8.979 8.755 8.861 13,829,392 -0.02(-0.18%)
Mar 03, 2010 8.759 8.924 8.751 8.877 13,808,121 +0.12(+1.39%)
Mar 02, 2010 8.685 8.818 8.681 8.755 16,974,598 +0.09(+1.00%)
Mar 01, 2010 8.500 8.669 8.492 8.669 17,004,692 +0.20(+2.41%)
Feb 26, 2010 8.567 8.590 8.410 8.465 17,947,428 -0.07(-0.87%)
Feb 25, 2010 8.355 8.555 8.272 8.539 12,528,623 +0.05(+0.60%)
Feb 24, 2010 8.355 8.496 8.319 8.488 18,971,706 +0.13(+1.60%)
Feb 23, 2010 8.445 8.500 8.268 8.355 17,055,616 -0.13(-1.48%)
Feb 22, 2010 8.767 8.830 8.437 8.480 20,780,008 -0.26(-2.97%)
Feb 19, 2010 8.673 8.747 8.602 8.740 17,144,378 +0.03(+0.36%)
Feb 18, 2010 8.692 8.826 8.500 8.708 22,674,900 -0.09(-1.03%)
Feb 17, 2010 8.799 8.846 8.716 8.799 13,882,582 +0.01(+0.09%)
Feb 16, 2010 8.661 8.791 8.661 8.791 17,673,762 +0.29(+3.37%)
Feb 12, 2010 8.402 8.504 8.504 8.504 20,546,904 -0.02(-0.23%)
Feb 11, 2010 8.284 8.539 8.225 8.524 18,382,994 +0.21(+2.55%)
Feb 10, 2010 8.276 8.370 8.138 8.311 23,025,838 +0.04(+0.43%)
Feb 09, 2010 8.170 8.410 8.150 8.276 26,980,464 +0.22(+2.73%)
Feb 08, 2010 7.989 8.158 7.958 8.056 24,665,348 +0.09(+1.18%)
Feb 05, 2010 7.965 8.079 7.667 7.962 36,502,528 -0.08(-1.03%)
Feb 04, 2010 8.441 8.441 8.036 8.044 24,709,326 -0.47(-5.49%)
Feb 03, 2010 8.582 8.649 8.484 8.512 11,821,866 -0.12(-1.37%)
Feb 02, 2010 8.504 8.681 8.378 8.630 25,181,676 +0.23(+2.74%)
Feb 01, 2010 8.296 8.445 8.248 8.400 21,661,000 +0.21(+2.57%)
Jan 29, 2010 8.543 8.740 8.134 8.189 26,571,132 -0.34(-3.96%)
Jan 28, 2010 8.708 8.814 8.461 8.527 28,517,060 -0.11(-1.27%)
Jan 27, 2010 8.696 8.755 8.461 8.637 16,772,567 -0.08(-0.95%)
Jan 26, 2010 8.559 8.895 8.559 8.720 21,425,308 -0.20(-2.20%)
Jan 25, 2010 8.838 8.987 8.795 8.916 18,105,002 +0.22(+2.58%)
Jan 22, 2010 8.795 8.952 8.677 8.692 29,146,910 -0.20(-2.21%)
Jan 21, 2010 9.121 9.235 8.861 8.889 26,670,426 -0.20(-2.25%)
Jan 20, 2010 9.011 9.247 8.956 9.093 32,601,738 +0.02(+0.17%)
Jan 19, 2010 8.944 9.337 8.940 9.078 56,453,708 +0.68(+8.10%)
Jan 15, 2010 8.512 8.398 8.398 8.398 17,270,056 -0.13(-1.52%)
Jan 14, 2010 8.449 8.641 8.449 8.527 17,672,830 -0.05(-0.60%)
Jan 13, 2010 8.586 8.657 8.543 8.579 18,466,742 +0.01(+0.09%)
Jan 12, 2010 8.767 8.767 8.559 8.571 13,553,208 -0.26(-2.94%)
Jan 11, 2010 8.928 9.007 8.767 8.830 12,716,704 -0.06(-0.62%)
Jan 08, 2010 8.806 8.885 8.732 8.885 9,757,712 +0.07(+0.80%)
Jan 07, 2010 8.865 8.869 8.712 8.814 12,822,764 -0.06(-0.71%)
Jan 06, 2010 8.634 8.901 8.567 8.877 25,219,492 +0.28(+3.24%)
Jan 05, 2010 8.453 8.653 8.453 8.598 15,382,918 +0.11(+1.25%)
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.