Indicators

Williams Companies (NY: WMB )

38.36 -0.85 (-2.17%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	29.73	29.75	29.46	29.59	10,099,760	-0.10(-0.35%)
May 28, 2015	29.98	30.01	29.46	29.69	13,722,807	-0.35(-1.16%)
May 27, 2015	30.29	30.33	29.94	30.04	11,188,032	-0.23(-0.75%)
May 26, 2015	30.45	30.58	30.17	30.26	9,937,667	-0.42(-1.36%)
May 22, 2015	30.59	30.68	30.68	30.68	8,732,981	-0.07(-0.23%)
May 21, 2015	31.01	31.07	30.57	30.75	9,605,509	-0.04(-0.13%)
May 20, 2015	30.70	30.81	30.46	30.79	13,416,347	+0.06(+0.19%)
May 19, 2015	31.02	31.10	30.61	30.73	16,272,310	-0.35(-1.14%)
May 18, 2015	31.35	31.36	30.87	31.09	16,380,538	-0.06(-0.20%)
May 15, 2015	30.81	31.55	30.50	31.15	26,790,276	+0.33(+1.07%)
May 14, 2015	30.38	30.86	30.38	30.82	27,016,946	+0.01(+0.04%)
May 13, 2015	29.01	31.52	29.83	30.81	63,027,624	+1.80(+6.21%)
May 12, 2015	28.72	29.13	28.69	29.01	7,637,586	+0.27(+0.93%)
May 11, 2015	29.41	29.49	28.57	28.74	11,190,566	-0.75(-2.55%)
May 08, 2015	29.03	29.55	28.67	29.49	7,819,175	+0.72(+2.50%)
May 07, 2015	28.58	28.94	28.03	28.78	11,454,452	+0.15(+0.53%)
May 06, 2015	28.96	28.96	28.45	28.63	10,595,019	-0.03(-0.12%)
May 05, 2015	29.65	29.65	28.63	28.66	14,934,124	-0.80(-2.73%)
May 04, 2015	29.70	29.89	29.33	29.47	8,423,112	-0.14(-0.47%)

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.