Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	14.95	15.73	14.71	15.59	14,913,609	+0.58(+3.86%)
Jul 28, 2016	15.15	15.20	14.89	15.01	11,139,160	-0.13(-0.86%)
Jul 27, 2016	15.47	15.65	15.02	15.14	12,354,660	-0.18(-1.19%)
Jul 26, 2016	15.31	15.51	15.19	15.32	9,522,214	-0.05(-0.30%)
Jul 25, 2016	15.86	15.93	15.27	15.37	15,732,162	-0.58(-3.63%)
Jul 22, 2016	16.04	16.18	15.76	15.95	9,911,559	-0.10(-0.61%)
Jul 21, 2016	16.54	16.54	16.01	16.04	25,153,334	-0.30(-1.83%)
Jul 20, 2016	16.18	16.48	15.83	16.34	18,879,860	+0.09(+0.56%)
Jul 19, 2016	15.93	16.26	15.70	16.25	21,437,582	+0.27(+1.71%)
Jul 18, 2016	15.57	16.10	15.17	15.98	22,714,142	+0.73(+4.82%)
Jul 15, 2016	15.49	15.80	14.87	15.24	23,613,706	-0.10(-0.68%)
Jul 14, 2016	14.63	15.46	14.45	15.35	27,598,372	+0.89(+6.16%)
Jul 13, 2016	14.77	14.96	14.04	14.46	20,162,190	+0.22(+1.55%)
Jul 12, 2016	13.71	14.45	13.69	14.23	17,621,168	+0.75(+5.60%)
Jul 11, 2016	13.78	13.89	13.41	13.48	12,655,821	-0.17(-1.24%)
Jul 08, 2016	13.36	13.73	13.23	13.65	11,870,958	+0.42(+3.15%)
Jul 07, 2016	13.28	13.88	13.11	13.23	14,787,611	-0.06(-0.44%)
Jul 06, 2016	13.01	13.29	12.86	13.29	20,730,608	+0.23(+1.74%)
Jul 05, 2016	13.23	13.36	12.80	13.06	15,777,352	-0.31(-2.29%)

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.