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

Williams Companies (NY: WMB )

40.11 -0.61 (-1.50%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Jul 31, 2009 6.542 6.640 6.404 6.565 11,470,318 -0.01(-0.18%)
Jul 30, 2009 6.530 6.656 6.436 6.577 9,788,682 +0.18(+2.77%)
Jul 29, 2009 6.424 6.487 6.302 6.400 12,268,898 -0.13(-2.05%)
Jul 28, 2009 6.593 6.593 6.365 6.534 11,587,730 -0.13(-2.01%)
Jul 27, 2009 6.589 6.699 6.499 6.668 14,604,917 +0.17(+2.60%)
Jul 24, 2009 6.408 6.514 6.333 6.499 3,680 +0.06(+0.98%)
Jul 23, 2009 6.235 6.542 6.235 6.436 18,811,894 +0.21(+3.35%)
Jul 22, 2009 6.266 6.322 6.168 6.227 14,229,704 -0.14(-2.16%)
Jul 21, 2009 6.385 6.475 6.160 6.365 13,443,301 +0.04(+0.62%)
Jul 20, 2009 6.219 6.353 6.204 6.325 10,727,000 +0.16(+2.55%)
Jul 17, 2009 6.164 6.215 6.050 6.168 13,444,432 -0.01(-0.19%)
Jul 16, 2009 5.916 6.207 5.901 6.180 12,340,089 +0.17(+2.88%)
Jul 15, 2009 5.889 6.066 5.885 6.007 19,476,798 +0.23(+3.95%)
Jul 14, 2009 5.787 5.857 5.633 5.779 22,634,096 +0.07(+1.31%)
Jul 13, 2009 5.562 5.720 5.535 5.704 26,277,234 +0.09(+1.54%)
Jul 10, 2009 5.543 5.673 5.436 5.617 16,038,885 -0.01(-0.14%)
Jul 09, 2009 5.511 5.747 5.436 5.625 20,809,298 +0.17(+3.10%)
Jul 08, 2009 5.358 5.590 5.346 5.456 20,589,402 +0.02(+0.29%)
Jul 07, 2009 5.724 5.724 5.421 5.440 19,401,082 -0.29(-5.08%)
Jul 06, 2009 5.621 5.735 5.468 5.731 15,660,863 -0.02(-0.41%)
Jul 02, 2009 5.964 5.964 5.755 5.755 11,322,073 -0.30(-4.88%)
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.