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

Williams Companies (NY: WMB )

38.67 +0.13 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2010 7.440 7.480 7.233 7.273 6,582 -0.09(-1.24%)
Jun 29, 2010 7.643 7.643 7.301 7.365 28,640,774 -0.52(-6.61%)
Jun 25, 2010 7.886 7.973 7.743 7.886 26,289,090 +0.01(+0.15%)
Jun 24, 2010 8.001 8.029 7.838 7.874 14,960,304 -0.14(-1.79%)
Jun 23, 2010 8.085 8.105 7.914 8.017 16,055,342 -0.05(-0.59%)
Jun 22, 2010 8.431 8.483 8.033 8.065 20,788,016 -0.36(-4.30%)
Jun 21, 2010 8.654 8.678 8.367 8.427 14,650,276 -0.10(-1.12%)
Jun 18, 2010 8.522 8.626 8.407 8.522 23,058,274 +0.14(+1.66%)
Jun 17, 2010 8.423 8.455 8.284 8.383 17,286,036 +0.07(+0.81%)
Jun 16, 2010 8.312 8.425 8.260 8.315 22,246,640 -0.07(-0.85%)
Jun 15, 2010 8.045 8.411 8.037 8.387 21,381,932 +0.45(+5.72%)
Jun 14, 2010 8.065 8.109 7.922 7.934 14,162,444 -0.03(-0.40%)
Jun 11, 2010 7.790 7.969 7.778 7.965 11,560,142 +0.02(+0.30%)
Jun 10, 2010 7.790 7.949 7.739 7.941 19,463,680 +0.31(+4.12%)
Jun 09, 2010 7.715 7.941 7.587 7.627 18,827,718 +0.03(+0.34%)
Jun 08, 2010 7.412 7.617 7.372 7.601 21,564,556 +0.17(+2.29%)
Jun 07, 2010 7.665 7.718 7.416 7.431 18,266,560 -0.17(-2.29%)
Jun 04, 2010 7.605 7.933 7.570 7.605 21,861,104 -0.34(-4.33%)
Jun 03, 2010 7.688 7.969 7.633 7.949 19,725,476 +0.25(+3.18%)
Jun 02, 2010 7.550 7.704 7.491 7.704 758 +0.24(+3.18%)
Jun 01, 2010 7.700 7.775 7.455 7.467 15,696,616 -0.34(-4.35%)
May 28, 2010 7.807 8.024 7.775 7.807 15,833,617 -0.15(-1.84%)
May 27, 2010 7.819 7.961 7.785 7.953 16,897,920 +0.33(+4.36%)
May 26, 2010 7.692 7.823 7.589 7.621 505 +0.06(+0.78%)
May 25, 2010 7.178 7.570 7.178 7.562 24,672,270 +0.05(+0.63%)
May 24, 2010 7.621 7.692 7.514 7.514 18,465,660 -0.15(-2.01%)
May 21, 2010 7.348 7.724 7.313 7.669 23,963,510 +0.11(+1.52%)
May 20, 2010 7.558 7.763 7.510 7.554 252 -0.43(-5.40%)
May 19, 2010 8.163 8.210 7.846 7.985 30,897,238 -0.25(-3.07%)
May 18, 2010 8.475 8.601 8.178 8.238 505 -0.12(-1.42%)
May 17, 2010 8.586 8.641 8.182 8.356 20,243,312 -0.20(-2.31%)
May 14, 2010 8.554 8.779 8.408 8.554 21,034,352 -0.24(-2.74%)
May 13, 2010 8.827 8.922 8.700 8.795 16,285,092 -0.06(-0.71%)
May 12, 2010 8.700 8.912 8.669 8.858 18,923,600 +0.24(+2.75%)
May 11, 2010 8.586 8.704 8.582 8.621 26,021,934 +0.13(+1.54%)
May 10, 2010 8.380 8.499 8.309 8.491 23,271,742 +0.45(+5.66%)
May 07, 2010 8.317 8.475 7.921 8.036 38,039,568 -0.28(-3.42%)
May 06, 2010 8.329 8.807 7.949 8.321 18,935 -0.51(-5.77%)
May 05, 2010 8.993 9.076 8.716 8.831 24,155,204 -0.39(-4.24%)
May 04, 2010 9.345 9.408 9.159 9.222 17,050,992 -0.32(-3.32%)
May 03, 2010 9.400 9.617 9.400 9.538 13,578,882 +0.21(+2.20%)
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%)
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.