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

Williams Companies (NY: WMB )

40.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 30, 2002 1.200 1.318 1.184 1.267 8,300,435 +0.03(+2.22%)
Aug 29, 2002 1.216 1.334 1.188 1.239 12,426,248 -0.09(-7.08%)
Aug 28, 2002 1.467 1.467 1.302 1.334 11,776,744 -0.14(-9.60%)
Aug 27, 2002 1.514 1.530 1.424 1.475 12,467,684 +0.00(+0.27%)
Aug 26, 2002 1.467 1.475 1.377 1.471 11,307,728 +0.07(+5.06%)
Aug 23, 2002 1.495 1.554 1.341 1.400 14,796,748 -0.08(-5.57%)
Aug 22, 2002 1.459 1.633 1.436 1.483 37,965,364 +0.06(+4.43%)
Aug 21, 2002 1.180 1.436 1.180 1.420 31,491,676 +0.31(+28.01%)
Aug 20, 2002 1.141 1.157 1.023 1.109 9,972,114 +0.11(+11.46%)
Aug 16, 2002 1.019 1.015 0.9323 0.9952 14,316,293 -0.04(-3.44%)
Aug 15, 2002 1.094 1.098 1.031 1.031 11,266,801 -0.06(-5.76%)
Aug 14, 2002 1.035 1.117 1.007 1.094 14,662,780 +0.07(+6.51%)
Aug 13, 2002 1.117 1.141 1.027 1.027 8,821,818 -0.07(-6.79%)
Aug 12, 2002 1.078 1.168 1.023 1.101 8,173,839 +0.06(+6.06%)
Aug 07, 2002 1.042 1.121 0.9480 1.039 14,643,714 +0.03(+3.12%)
Aug 06, 2002 0.9834 1.176 0.9323 1.007 25,446,330 +0.10(+10.82%)
Aug 05, 2002 1.298 1.247 0.8851 0.9087 38,082,044 -0.25(-21.69%)
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%)
May 01, 2002 7.691 7.698 7.435 7.600 8,952,990 +0.09(+1.15%)
Apr 30, 2002 7.336 7.832 7.297 7.513 482,997 +0.19(+2.63%)
Apr 29, 2002 7.828 7.828 7.289 7.321 11,200,961 -0.55(-6.95%)
Apr 26, 2002 8.434 8.438 7.592 7.868 16,519,015 -0.57(-6.76%)
Apr 25, 2002 8.458 8.713 8.351 8.438 10,682,628 -0.31(-3.60%)
Apr 24, 2002 9.028 9.032 8.674 8.753 5,594,125 -0.37(-4.09%)
Apr 23, 2002 9.166 9.284 9.008 9.126 3,648,408 -0.04(-0.43%)
Apr 22, 2002 9.209 9.272 9.071 9.166 2,465,574 -0.02(-0.21%)
Apr 19, 2002 9.189 9.209 8.949 9.185 3,256,418 +0.04(+0.43%)
Apr 18, 2002 9.189 9.276 9.071 9.146 3,476,817 -0.04(-0.47%)
Apr 17, 2002 8.812 9.244 8.812 9.189 6,995,071 +0.42(+4.85%)
Apr 16, 2002 8.485 8.820 8.485 8.764 6,538,003 +0.38(+4.50%)
Apr 15, 2002 8.399 8.556 8.304 8.387 3,780,597 +0.11(+1.28%)
Apr 12, 2002 8.493 8.556 8.064 8.281 5,034,865 -0.21(-2.46%)
Apr 11, 2002 8.654 8.851 8.489 8.489 3,788,986 -0.16(-1.86%)
Apr 10, 2002 8.517 8.698 8.501 8.650 5,212,049 +0.04(+0.41%)
Apr 09, 2002 8.792 8.812 8.587 8.615 4,920,217 -0.21(-2.36%)
Apr 08, 2002 8.804 8.930 8.662 8.823 3,927,530 +0.02(+0.22%)
Apr 05, 2002 8.753 8.930 8.690 8.804 6,602,572 -0.22(-2.48%)
Apr 04, 2002 9.048 9.264 8.973 9.028 6,321,417 -0.05(-0.56%)
Apr 03, 2002 8.890 9.296 8.418 9.079 17,353,582 -0.43(-4.51%)
Apr 02, 2002 9.319 9.602 9.319 9.508 4,814,974 +0.17(+1.77%)
Apr 01, 2002 9.284 9.421 9.244 9.343 3,596,550 +0.07(+0.81%)
Mar 29, 2002 9.225 9.429 9.150 9.268 101,683 +0.00(+0.00%)
Mar 28, 2002 9.225 9.429 9.150 9.268 4,414,340 +0.03(+0.34%)
Mar 27, 2002 9.209 9.358 9.146 9.236 5,019,104 +0.03(+0.30%)
Mar 26, 2002 9.221 9.327 9.052 9.209 5,144,937 -0.02(-0.17%)
Mar 25, 2002 9.201 9.394 9.146 9.225 4,048,533 +0.00(+0.00%)
Mar 22, 2002 9.602 9.602 9.166 9.225 6,307,181 -0.37(-3.89%)
Mar 21, 2002 9.048 9.638 9.012 9.598 8,745,555 +0.40(+4.32%)
Mar 20, 2002 9.075 9.303 8.957 9.201 3,752,634 +0.13(+1.39%)
Mar 19, 2002 8.989 9.201 8.949 9.075 6,548,171 +0.09(+0.96%)
Mar 18, 2002 8.851 9.071 8.812 8.989 5,709,282 +0.17(+1.96%)
Mar 15, 2002 8.761 8.945 8.694 8.816 5,138,836 +0.06(+0.63%)
Mar 14, 2002 8.776 8.835 8.619 8.761 7,317,408 -0.01(-0.13%)
Mar 13, 2002 8.993 9.095 8.757 8.772 5,609,886 -0.30(-3.30%)
Mar 12, 2002 8.772 9.079 8.729 9.071 10,267,251 +0.03(+0.35%)
Mar 11, 2002 8.981 9.166 8.753 9.040 10,669,664 +0.06(+0.66%)
Mar 08, 2002 9.028 9.040 8.607 8.981 19,451,316 +0.29(+3.30%)
Mar 07, 2002 8.064 8.953 8.048 8.694 23,537,474 +0.72(+8.97%)
Mar 06, 2002 7.750 8.045 7.573 7.978 22,399,124 +0.46(+6.18%)
Mar 05, 2002 6.534 7.592 6.534 7.513 20,350,200 +0.98(+14.99%)
Mar 04, 2002 6.550 6.609 6.392 6.534 10,957,937 +0.24(+3.81%)
Mar 01, 2002 5.999 6.302 5.979 6.294 7,537,807 +0.22(+3.56%)
Feb 28, 2002 6.255 6.353 6.011 6.078 10,575,352 -0.26(-4.04%)
Feb 27, 2002 6.294 6.487 6.239 6.333 10,891,080 -0.06(-0.92%)
Feb 26, 2002 5.877 6.451 5.853 6.392 14,013,276 +0.55(+9.50%)
Feb 25, 2002 6.097 6.137 5.665 5.838 28,131,794 -0.57(-8.96%)
Feb 22, 2002 6.396 6.510 5.979 6.412 11,906,137 +0.02(+0.25%)
Feb 21, 2002 6.341 6.668 6.282 6.396 50,841 +0.06(+0.87%)
Feb 20, 2002 6.577 6.652 6.172 6.341 9,792,896 -0.24(-3.59%)
Feb 19, 2002 6.440 6.727 6.392 6.577 7,826,589 +0.04(+0.60%)
Feb 18, 2002 6.609 6.687 6.392 6.538 8,894,776 +0.00(+0.00%)
Feb 15, 2002 6.609 6.687 6.392 6.538 8,893,505 -0.02(-0.30%)
Feb 14, 2002 6.542 6.687 6.302 6.558 7,675,589 +0.02(+0.24%)
Feb 13, 2002 6.487 6.735 6.451 6.542 355,892 +0.07(+1.09%)
Feb 12, 2002 6.243 6.766 6.152 6.471 16,228,962 +0.23(+3.72%)
Feb 11, 2002 5.995 6.255 5.700 6.239 9,917,967 +0.31(+5.31%)
Feb 08, 2002 5.979 6.156 5.775 5.924 17,131,404 -0.07(-1.18%)
Feb 07, 2002 6.038 6.176 5.791 5.995 12,093,234 +0.15(+2.63%)
Feb 06, 2002 5.783 6.062 5.527 5.842 20,670,248 +0.13(+2.20%)
Feb 05, 2002 6.294 6.373 5.684 5.716 29,852,026 -0.72(-11.19%)
Feb 04, 2002 6.530 6.845 6.412 6.436 26,254,968 -1.04(-13.89%)
Feb 01, 2002 6.955 7.769 6.707 7.474 29,255,652 +0.52(+7.47%)
Jan 31, 2002 7.085 7.435 6.829 6.955 25,195,678 -0.13(-1.78%)
Jan 30, 2002 7.081 7.435 5.850 7.081 78,949,208 -0.31(-4.15%)
Jan 29, 2002 8.890 8.890 6.963 7.388 67,070,524 -2.11(-22.20%)
Jan 28, 2002 9.677 9.775 9.414 9.496 3,919,904 -0.25(-2.54%)
Jan 25, 2002 9.897 9.897 9.567 9.744 5,020,883 -0.15(-1.55%)
Jan 24, 2002 9.736 9.984 9.559 9.897 6,786,620 +0.38(+3.97%)
Jan 23, 2002 9.185 9.701 9.146 9.520 6,275,914 +0.32(+3.46%)
Jan 22, 2002 9.638 9.638 9.197 9.201 5,191,458 -0.37(-3.82%)
Jan 21, 2002 9.362 9.618 9.323 9.567 5,664,287 +0.00(+0.00%)
Jan 18, 2002 9.362 9.618 9.323 9.567 5,664,287 +0.17(+1.84%)
Jan 17, 2002 9.480 9.539 9.303 9.394 6,355,989 -0.01(-0.08%)
Jan 16, 2002 9.500 9.650 9.288 9.402 12,852,811 -0.32(-3.32%)
Jan 15, 2002 9.889 10.03 9.618 9.724 13,204,637 -0.17(-1.67%)
Jan 14, 2002 9.992 10.03 9.720 9.889 8,837,325 -0.14(-1.41%)
Jan 11, 2002 10.09 10.13 9.992 10.03 8,436,691 +0.02(+0.16%)
Jan 10, 2002 10.15 10.20 9.901 10.02 7,811,336 -0.02(-0.24%)
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.