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

Williams Companies (NY: WMB )

41.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 6.535 6.633 6.398 6.559 11,482,221 -0.01(-0.18%)
Jul 30, 2009 6.523 6.649 6.429 6.570 9,798,839 +0.18(+2.77%)
Jul 29, 2009 6.417 6.480 6.295 6.394 12,281,629 -0.13(-2.05%)
Jul 28, 2009 6.586 6.586 6.358 6.527 11,599,754 -0.13(-2.01%)
Jul 27, 2009 6.582 6.692 6.492 6.661 14,620,072 +0.17(+2.60%)
Jul 24, 2009 6.401 6.508 6.327 6.492 3,684 +0.06(+0.98%)
Jul 23, 2009 6.229 6.535 6.229 6.429 18,831,416 +0.21(+3.35%)
Jul 22, 2009 6.260 6.315 6.162 6.221 14,244,470 -0.14(-2.16%)
Jul 21, 2009 6.378 6.468 6.154 6.358 13,457,251 +0.04(+0.62%)
Jul 20, 2009 6.213 6.346 6.197 6.319 10,738,132 +0.16(+2.55%)
Jul 17, 2009 6.158 6.209 6.044 6.162 13,458,383 -0.01(-0.19%)
Jul 16, 2009 5.910 6.201 5.895 6.174 12,352,895 +0.17(+2.88%)
Jul 15, 2009 5.883 6.060 5.879 6.001 19,497,010 +0.23(+3.95%)
Jul 14, 2009 5.781 5.851 5.627 5.773 22,657,582 +0.07(+1.31%)
Jul 13, 2009 5.557 5.714 5.529 5.698 26,304,502 +0.09(+1.54%)
Jul 10, 2009 5.537 5.667 5.431 5.612 16,055,528 -0.01(-0.14%)
Jul 09, 2009 5.505 5.741 5.431 5.619 20,830,892 +0.17(+3.10%)
Jul 08, 2009 5.352 5.584 5.340 5.450 20,610,768 +0.02(+0.29%)
Jul 07, 2009 5.718 5.718 5.415 5.435 19,421,214 -0.29(-5.08%)
Jul 06, 2009 5.616 5.729 5.462 5.726 15,677,114 -0.02(-0.41%)
Jul 02, 2009 5.957 5.957 5.749 5.749 11,333,822 -0.29(-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.