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

Williams Companies (NY: WMB )

41.81 +0.38 (+0.90%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 21, 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 31, 2010 7.268 7.344 7.199 7.272 17,536 -0.03(-0.38%)
Aug 30, 2010 7.400 7.462 7.280 7.300 12,630,115 -0.12(-1.57%)
Aug 27, 2010 7.236 7.424 7.147 7.416 14,448,960 +0.14(+1.93%)
Aug 26, 2010 7.328 7.448 7.244 7.276 16,869,816 +0.00(+0.00%)
Aug 25, 2010 7.179 7.296 7.099 7.276 197,983 +0.08(+1.09%)
Aug 24, 2010 7.241 7.301 7.166 7.197 1,957 -0.16(-2.16%)
Aug 23, 2010 7.440 7.540 7.353 7.357 9,749,362 -0.06(-0.86%)
Aug 20, 2010 7.460 7.504 7.361 7.420 12,658,907 -0.10(-1.32%)
Aug 19, 2010 7.675 7.683 7.496 7.520 1,957 -0.19(-2.48%)
Aug 18, 2010 7.810 7.844 7.678 7.711 1,256 -0.12(-1.57%)
Aug 17, 2010 7.818 7.870 7.782 7.834 10,144,583 +0.10(+1.29%)
Aug 16, 2010 7.727 7.786 7.611 7.735 7,677,931 +0.00(+0.00%)
Aug 13, 2010 7.735 7.830 7.707 7.735 7,386,771 -0.00(-0.05%)
Aug 12, 2010 7.715 7.802 7.671 7.739 9,273,772 -0.07(-0.87%)
Aug 11, 2010 7.985 7.993 7.762 7.806 6,592 -0.34(-4.20%)
Aug 10, 2010 8.156 8.184 8.053 8.148 10,906,703 -0.12(-1.40%)
Aug 09, 2010 8.319 8.355 8.228 8.264 9,357,558 -0.03(-0.34%)
Aug 06, 2010 8.292 8.315 8.144 8.292 20,076,704 +0.02(+0.19%)
Aug 05, 2010 8.105 8.280 8.013 8.276 19,565,846 +0.12(+1.51%)
Aug 04, 2010 8.069 8.180 8.025 8.152 377 +0.09(+1.14%)
Aug 03, 2010 8.029 8.097 7.957 8.061 11,606,524 +0.03(+0.35%)
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.