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

Williams Companies (NY: WMB )

40.41 +0.05 (+0.11%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 15, 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, 2002 1.023 1.180 0.8025 1.160 82,598,632 +0.21(+22.41%)
Jul 30, 2002 0.7828 1.176 0.6491 0.9480 101,540,512 +0.17(+21.11%)
Jul 29, 2002 0.4839 0.7828 0.4957 0.7828 72,198,176 -1.46(-65.03%)
Jul 12, 2002 2.345 2.423 2.230 2.238 17,036,584 +0.05(+2.34%)
Jul 11, 2002 1.979 2.258 1.975 2.187 13,686,363 +0.18(+9.23%)
Jul 10, 2002 2.065 2.081 1.971 2.002 9,197,030 -0.00(-0.20%)
Jul 09, 2002 2.120 2.164 2.006 2.006 7,885,311 -0.12(-5.56%)
Jul 08, 2002 2.144 2.223 2.026 2.124 7,800,914 -0.02(-0.92%)
Jul 05, 2002 2.187 2.223 2.108 2.144 4,351,297 +0.04(+1.68%)
Jul 04, 2002 1.967 2.108 1.908 2.108 13,201,840 +0.00(+0.00%)
Jul 03, 2002 1.967 2.108 1.908 2.108 13,200,823 +0.15(+7.41%)
Jul 02, 2002 2.191 2.219 1.829 1.963 20,296,308 -0.26(-11.84%)
Jul 01, 2002 2.439 2.522 2.164 2.227 14,406,791 -0.13(-5.51%)
Jun 28, 2002 2.152 2.368 2.144 2.356 17,867,340 +0.20(+9.51%)
Jun 27, 2002 2.368 2.392 2.085 2.152 12,646,139 -0.11(-4.87%)
Jun 26, 2002 2.191 2.431 2.105 2.262 25,354,052 -0.07(-3.20%)
Jun 25, 2002 2.636 2.651 2.333 2.337 21,823,850 -0.47(-16.69%)
Jun 21, 2002 2.785 2.915 2.785 2.805 10,584,758 -0.09(-2.99%)
Jun 20, 2002 3.005 3.072 2.773 2.891 11,835,975 -0.07(-2.52%)
Jun 19, 2002 3.139 3.265 2.966 2.966 21,084,610 -0.04(-1.44%)
Jun 18, 2002 2.958 3.108 2.911 3.009 13,710,513 +0.04(+1.32%)
Jun 17, 2002 2.891 2.990 2.793 2.970 14,667,864 +0.08(+2.72%)
Jun 14, 2002 2.962 3.049 2.856 2.891 15,134,592 -0.03(-1.08%)
Jun 12, 2002 3.049 3.123 2.872 2.923 21,033,260 -0.03(-0.93%)
Jun 11, 2002 3.344 3.442 2.942 2.950 31,337,624 -0.43(-12.69%)
Jun 10, 2002 3.324 3.595 3.289 3.379 23,977,764 -0.04(-1.26%)
Jun 07, 2002 3.363 3.442 3.143 3.422 40,583,716 -0.09(-2.58%)
Jun 06, 2002 3.517 3.698 3.304 3.513 44,389,228 -0.07(-2.08%)
Jun 05, 2002 3.934 4.130 3.474 3.588 60,823,592 -3.27(-47.65%)
May 27, 2002 7.041 7.069 6.691 6.853 4,827,430 +0.00(+0.00%)
May 24, 2002 7.041 7.069 6.691 6.853 4,825,397 -0.09(-1.36%)
May 23, 2002 6.967 7.136 6.782 6.947 10,511,037 -0.02(-0.28%)
May 22, 2002 6.491 6.967 6.432 6.967 15,908,659 +0.67(+10.69%)
May 21, 2002 6.510 6.644 6.215 6.294 11,868,768 +0.00(+0.00%)
May 20, 2002 6.054 6.314 6.038 6.294 9,688,925 +0.28(+4.64%)
May 17, 2002 6.255 6.353 5.909 6.015 12,902,636 -0.17(-2.67%)
May 16, 2002 6.097 6.310 5.983 6.180 13,088,463 +0.08(+1.29%)
May 15, 2002 6.243 6.270 5.979 6.101 15,830,362 -0.34(-5.25%)
May 14, 2002 6.235 6.459 6.176 6.440 12,274,994 +0.32(+5.27%)
May 13, 2002 6.294 6.353 5.822 6.117 20,719,058 -0.37(-5.70%)
May 10, 2002 6.884 6.884 6.353 6.487 12,782,904 -0.40(-5.77%)
May 09, 2002 6.884 7.175 6.825 6.884 7,425,193 -0.10(-1.41%)
May 08, 2002 6.648 7.038 6.404 6.982 17,141,572 +0.33(+5.03%)
May 07, 2002 7.199 7.222 6.530 6.648 23,925,650 -0.63(-8.70%)
May 06, 2002 7.565 7.565 7.274 7.281 4,182,247 -0.28(-3.74%)
May 03, 2002 7.435 7.628 7.376 7.565 5,019,866 +0.15(+2.07%)
May 02, 2002 7.769 7.836 7.388 7.411 9,297,951 -0.19(-2.48%)
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.