Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	8.532	8.847	8.450	8.827	10,686,950	+0.30(+3.46%)
Aug 30, 2005	8.304	8.568	8.241	8.532	9,859,245	+0.23(+2.75%)
Aug 29, 2005	8.261	8.359	8.169	8.304	5,981,539	+0.05(+0.57%)
Aug 26, 2005	8.395	8.450	8.257	8.257	5,921,038	-0.14(-1.64%)
Aug 25, 2005	8.481	8.481	8.328	8.395	3,380,980	-0.07(-0.79%)
Aug 24, 2005	8.379	8.548	8.344	8.462	10,406,049	+0.06(+0.66%)
Aug 23, 2005	8.351	8.458	8.257	8.406	10,037,446	+0.07(+0.80%)
Aug 22, 2005	8.414	8.517	8.237	8.340	11,861,396	+0.01(+0.09%)
Aug 19, 2005	8.190	8.387	8.190	8.332	7,879,210	+0.18(+2.17%)
Aug 18, 2005	8.107	8.170	8.041	8.155	10,799,310	+0.00(+0.00%)
Aug 17, 2005	8.379	8.473	8.107	8.155	10,456,382	-0.27(-3.18%)
Aug 16, 2005	8.540	8.619	8.391	8.422	9,123,056	-0.17(-1.92%)
Aug 15, 2005	8.615	8.615	8.418	8.587	10,129,978	-0.04(-0.46%)
Aug 12, 2005	8.733	8.780	8.595	8.627	9,506,149	-0.11(-1.22%)
Aug 11, 2005	8.615	8.812	8.607	8.733	13,351,315	+0.19(+2.26%)
Aug 10, 2005	8.458	8.599	8.406	8.540	10,191,751	+0.09(+1.12%)
Aug 09, 2005	8.572	8.639	8.300	8.446	9,082,128	-0.11(-1.24%)
Aug 08, 2005	8.623	8.682	8.532	8.552	9,881,361	-0.06(-0.64%)
Aug 05, 2005	8.745	8.761	8.564	8.607	10,446,722	-0.13(-1.53%)
Aug 04, 2005	8.458	8.812	8.458	8.741	13,735,934	+0.19(+2.26%)
Aug 03, 2005	8.666	8.666	8.426	8.548	7,254,873	-0.12(-1.36%)
Aug 02, 2005	8.532	8.701	8.521	8.666	12,719,097	+0.15(+1.71%)

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.

Williams Companies (NY: WMB )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Williams Companies (NY: WMB )

Historical Prices

Sections

Services