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

Williams Companies (NY: WMB )

41.78 +0.34 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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, 2009 6.130 6.256 6.005 6.134 12,662,250 -0.01(-0.19%)
Jun 29, 2009 6.020 6.205 6.012 6.146 16,058,302 +0.14(+2.36%)
Jun 26, 2009 6.095 6.134 5.961 6.005 28,436,914 -0.11(-1.86%)
Jun 25, 2009 5.981 6.170 5.965 6.119 15,019,116 +0.26(+4.43%)
Jun 24, 2009 5.812 6.001 5.781 5.859 14,464,180 +0.09(+1.57%)
Jun 23, 2009 5.749 5.890 5.639 5.769 17,776,248 +0.07(+1.24%)
Jun 22, 2009 5.977 5.993 5.690 5.698 16,917,944 -0.38(-6.27%)
Jun 19, 2009 6.331 6.366 6.012 6.079 22,112,110 -0.16(-2.58%)
Jun 18, 2009 6.166 6.303 6.099 6.240 12,591,791 +0.04(+0.70%)
Jun 17, 2009 6.327 6.335 6.044 6.197 18,182,656 -0.17(-2.65%)
Jun 16, 2009 6.559 6.661 6.311 6.366 15,562,579 -0.19(-2.94%)
Jun 15, 2009 6.684 6.743 6.464 6.559 12,355,478 -0.24(-3.58%)
Jun 12, 2009 6.865 6.904 6.759 6.802 12,790,178 -0.13(-1.87%)
Jun 11, 2009 6.704 7.046 6.700 6.932 15,777,435 +0.23(+3.46%)
Jun 10, 2009 6.732 6.779 6.551 6.700 14,380,270 +0.04(+0.53%)
Jun 09, 2009 6.747 6.798 6.598 6.665 13,944,190 -0.02(-0.29%)
Jun 08, 2009 6.700 6.759 6.567 6.684 11,610,587 -0.02(-0.23%)
Jun 05, 2009 6.838 6.932 6.618 6.700 16,242,215 -0.10(-1.45%)
Jun 04, 2009 6.732 6.865 6.618 6.798 13,687,709 +0.16(+2.37%)
Jun 03, 2009 6.783 6.952 6.547 6.641 13,012,216 -0.26(-3.76%)
Jun 02, 2009 7.014 7.014 6.814 6.901 12,684,702 -0.10(-1.46%)
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.