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

Williams Companies (NY: WMB )

38.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2010 9.428 9.483 9.246 9.333 14,637,955 -0.06(-0.67%)
Apr 29, 2010 9.431 9.526 9.356 9.396 10,094,812 +0.04(+0.38%)
Apr 28, 2010 9.277 9.396 9.234 9.360 13,252,355 +0.06(+0.64%)
Apr 27, 2010 9.605 9.633 9.281 9.301 13,747,371 -0.37(-3.80%)
Apr 26, 2010 9.748 9.748 9.617 9.669 9,752,825 -0.02(-0.16%)
Apr 23, 2010 9.380 9.696 9.372 9.684 11,653,043 +0.30(+3.20%)
Apr 22, 2010 9.254 9.416 9.167 9.384 15,018,988 +0.02(+0.25%)
Apr 21, 2010 9.511 9.511 9.297 9.360 64,052 -0.09(-1.00%)
Apr 20, 2010 9.439 9.501 9.408 9.455 9,667,449 +0.10(+1.10%)
Apr 19, 2010 9.218 9.352 9.159 9.352 9,591,144 +0.04(+0.38%)
Apr 16, 2010 9.530 9.578 9.226 9.317 18,619,986 -0.26(-2.72%)
Apr 15, 2010 9.522 9.625 9.491 9.578 9,503,726 +0.01(+0.12%)
Apr 14, 2010 9.495 9.578 9.408 9.566 9,240,470 +0.09(+0.92%)
Apr 13, 2010 9.530 9.554 9.388 9.479 7,667,768 -0.09(-0.99%)
Apr 12, 2010 9.558 9.684 9.499 9.574 9,501,661 +0.04(+0.41%)
Apr 09, 2010 9.499 9.578 9.480 9.534 9,436,144 +0.08(+0.79%)
Apr 08, 2010 9.337 9.491 9.254 9.459 8,776,029 +0.08(+0.84%)
Apr 07, 2010 9.499 9.514 9.341 9.380 9,689,450 -0.14(-1.45%)
Apr 06, 2010 9.487 9.601 9.428 9.518 11,496,244 +0.06(+0.58%)
Apr 05, 2010 9.265 9.471 9.265 9.463 10,159,057 +0.22(+2.40%)
Apr 01, 2010 9.194 9.242 9.242 9.242 14,148,806 +0.11(+1.21%)
Mar 31, 2010 9.115 9.214 9.084 9.131 13,475,893 -0.01(-0.13%)
Mar 30, 2010 9.155 9.155 9.040 9.143 11,640,032 +0.06(+0.65%)
Mar 29, 2010 9.020 9.151 9.009 9.084 19,043,530 +0.09(+1.01%)
Mar 26, 2010 8.993 9.060 8.941 8.993 22,528,022 +0.02(+0.22%)
Mar 25, 2010 9.092 9.151 8.961 8.973 21,706,980 -0.07(-0.74%)
Mar 24, 2010 8.961 9.080 8.922 9.040 12,540,890 +0.02(+0.18%)
Mar 23, 2010 8.870 9.044 8.846 9.024 13,285,971 +0.13(+1.42%)
Mar 22, 2010 8.803 8.945 8.696 8.898 13,334,799 -0.01(-0.09%)
Mar 19, 2010 9.048 9.052 8.783 8.906 14,053,386 -0.11(-1.27%)
Mar 18, 2010 9.155 9.155 8.922 9.020 15,007,264 -0.11(-1.21%)
Mar 17, 2010 9.123 9.226 9.076 9.131 16,074,092 -0.00(-0.04%)
Mar 16, 2010 9.028 9.151 8.949 9.135 12,205,908 +0.16(+1.81%)
Mar 15, 2010 8.894 8.973 8.871 8.973 12,161,677 -0.07(-0.79%)
Mar 12, 2010 9.060 9.111 8.965 9.044 11,222,499 +0.03(+0.31%)
Mar 11, 2010 8.929 9.040 8.862 9.016 9,876,017 +0.04(+0.40%)
Mar 10, 2010 8.981 9.076 8.933 8.981 20,522,212 +0.01(+0.13%)
Mar 09, 2010 8.934 9.010 8.898 8.969 13,326,037 -0.02(-0.26%)
Mar 08, 2010 9.095 9.126 8.941 8.993 12,932,412 -0.11(-1.17%)
Mar 05, 2010 8.969 9.107 8.938 9.099 15,885,261 +0.23(+2.57%)
Mar 04, 2010 8.886 8.989 8.764 8.871 13,815,056 -0.02(-0.18%)
Mar 03, 2010 8.768 8.934 8.761 8.886 13,793,807 +0.12(+1.39%)
Mar 02, 2010 8.694 8.827 8.690 8.764 16,957,002 +0.09(+1.00%)
Mar 01, 2010 8.509 8.678 8.501 8.678 16,987,064 +0.20(+2.41%)
Feb 26, 2010 8.576 8.599 8.418 8.473 17,928,822 -0.07(-0.87%)
Feb 25, 2010 8.363 8.564 8.281 8.548 12,515,636 +0.05(+0.60%)
Feb 24, 2010 8.363 8.505 8.328 8.497 18,952,040 +0.13(+1.60%)
Feb 23, 2010 8.454 8.509 8.277 8.363 17,037,936 -0.13(-1.48%)
Feb 22, 2010 8.776 8.839 8.446 8.489 20,758,468 -0.26(-2.97%)
Feb 19, 2010 8.682 8.757 8.611 8.749 17,126,604 +0.03(+0.36%)
Feb 18, 2010 8.701 8.835 8.509 8.717 22,651,394 -0.09(-1.03%)
Feb 17, 2010 8.808 8.855 8.725 8.808 13,868,191 +0.01(+0.09%)
Feb 16, 2010 8.670 8.800 8.670 8.800 17,655,442 +0.29(+3.37%)
Feb 12, 2010 8.410 8.513 8.513 8.513 20,525,604 -0.02(-0.23%)
Feb 11, 2010 8.292 8.548 8.233 8.532 18,363,936 +0.21(+2.55%)
Feb 10, 2010 8.285 8.379 8.147 8.320 23,001,968 +0.04(+0.43%)
Feb 09, 2010 8.178 8.418 8.159 8.285 26,952,496 +0.22(+2.73%)
Feb 08, 2010 7.997 8.167 7.966 8.064 24,639,780 +0.09(+1.18%)
Feb 05, 2010 7.974 8.088 7.675 7.970 36,464,688 -0.08(-1.03%)
Feb 04, 2010 8.450 8.450 8.045 8.052 24,683,712 -0.47(-5.49%)
Feb 03, 2010 8.591 8.658 8.493 8.521 11,809,611 -0.12(-1.37%)
Feb 02, 2010 8.513 8.690 8.387 8.639 25,155,572 +0.23(+2.74%)
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.