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

Williams Companies (NY: WMB )

38.96 +0.29 (+0.75%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 6, 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, 2006 9.687 9.734 9.632 9.679 5,629,194 -0.00(-0.04%)
Aug 30, 2006 9.915 9.915 9.537 9.683 9,981,444 -0.23(-2.34%)
Aug 29, 2006 9.856 9.926 9.785 9.915 5,379,811 +0.01(+0.08%)
Aug 28, 2006 9.840 9.970 9.754 9.907 8,207,259 +0.02(+0.16%)
Aug 25, 2006 9.761 9.970 9.738 9.891 6,611,460 +0.16(+1.61%)
Aug 24, 2006 9.726 9.750 9.612 9.734 10,110,462 +0.06(+0.65%)
Aug 23, 2006 9.781 9.903 9.636 9.671 4,718,181 -0.18(-1.87%)
Aug 22, 2006 9.671 9.860 9.671 9.856 22,651,904 +0.07(+0.72%)
Aug 21, 2006 9.797 9.907 9.773 9.785 8,490,996 -0.01(-0.12%)
Aug 18, 2006 9.757 9.801 9.616 9.797 7,744,882 +0.07(+0.73%)
Aug 17, 2006 9.761 9.844 9.651 9.726 7,013,781 -0.12(-1.24%)
Aug 16, 2006 9.812 9.981 9.769 9.848 11,502,428 +0.09(+0.93%)
Aug 15, 2006 9.675 9.785 9.632 9.757 9,862,605 +0.09(+0.94%)
Aug 14, 2006 9.530 9.691 9.482 9.667 12,633,051 +0.10(+1.03%)
Aug 11, 2006 9.510 9.643 9.482 9.569 6,454,704 +0.04(+0.41%)
Aug 10, 2006 9.553 9.612 9.435 9.530 6,821,400 -0.07(-0.78%)
Aug 09, 2006 9.628 9.785 9.537 9.604 9,220,825 +0.01(+0.08%)
Aug 08, 2006 9.588 9.757 9.522 9.596 8,529,931 -0.08(-0.85%)
Aug 07, 2006 9.801 9.832 9.671 9.679 11,012,314 +0.07(+0.74%)
Aug 04, 2006 9.801 9.805 9.510 9.608 8,793,565 -0.09(-0.97%)
Aug 03, 2006 9.761 9.793 9.616 9.702 11,766,317 +0.15(+1.52%)
Aug 02, 2006 9.655 9.773 9.427 9.557 10,712,545 -0.04(-0.45%)
Aug 01, 2006 9.530 9.687 9.506 9.600 10,970,835 +0.07(+0.74%)
Jul 31, 2006 9.412 9.651 9.400 9.530 11,555,613 +0.16(+1.68%)
Jul 28, 2006 9.474 9.478 9.290 9.372 8,211,330 -0.03(-0.29%)
Jul 27, 2006 9.533 9.588 9.325 9.400 9,585,993 -0.07(-0.75%)
Jul 26, 2006 9.290 9.537 9.215 9.471 10,025,468 +0.18(+1.95%)
Jul 25, 2006 9.133 9.380 9.125 9.290 8,342,130 +0.18(+2.03%)
Jul 24, 2006 8.826 9.184 8.818 9.105 8,424,833 +0.26(+2.89%)
Jul 21, 2006 8.913 9.019 8.834 8.850 11,133,188 -0.06(-0.71%)
Jul 20, 2006 9.019 9.117 8.905 8.913 6,560,310 -0.20(-2.16%)
Jul 19, 2006 9.038 9.152 8.936 9.109 8,717,986 +0.13(+1.40%)
Jul 18, 2006 8.960 9.011 8.877 8.983 10,339,233 +0.09(+1.02%)
Jul 17, 2006 9.042 9.082 8.803 8.893 8,263,243 -0.21(-2.29%)
Jul 14, 2006 8.999 9.117 8.901 9.101 8,890,264 +0.15(+1.62%)
Jul 13, 2006 9.038 9.078 8.873 8.956 12,335,318 -0.09(-1.00%)
Jul 12, 2006 9.097 9.105 8.964 9.046 7,158,576 -0.03(-0.35%)
Jul 11, 2006 9.007 9.113 8.928 9.078 7,939,299 +0.10(+1.09%)
Jul 10, 2006 8.956 9.046 8.909 8.979 5,637,592 -0.00(-0.04%)
Jul 07, 2006 9.097 9.137 8.885 8.983 10,843,089 -0.09(-0.95%)
Jul 06, 2006 9.192 9.231 9.007 9.070 11,472,146 -0.12(-1.33%)
Jul 05, 2006 9.203 9.239 9.034 9.192 9,549,095 -0.13(-1.43%)
Jul 03, 2006 8.964 9.329 8.964 9.325 6,749,384 +0.15(+1.58%)
Jun 30, 2006 9.215 9.254 9.079 9.180 10,301,316 +0.00(+0.00%)
Jun 29, 2006 9.097 9.270 9.015 9.180 14,699,371 +0.12(+1.34%)
Jun 28, 2006 8.964 9.085 8.909 9.058 9,673,786 +0.09(+1.01%)
Jun 27, 2006 8.763 8.999 8.747 8.968 16,415,027 +0.22(+2.56%)
Jun 26, 2006 8.736 8.763 8.606 8.744 13,610,991 +0.00(+0.00%)
Jun 23, 2006 8.901 8.901 8.547 8.744 28,673,494 +0.63(+7.75%)
Jun 22, 2006 8.248 8.268 8.076 8.115 9,751,655 -0.17(-2.04%)
Jun 21, 2006 8.225 8.429 8.182 8.284 8,344,674 +0.15(+1.79%)
Jun 20, 2006 8.201 8.303 8.103 8.138 8,534,002 -0.06(-0.77%)
Jun 19, 2006 8.508 8.516 8.138 8.201 13,574,601 -0.32(-3.78%)
Jun 16, 2006 8.520 8.571 8.358 8.524 8,504,738 +0.00(+0.05%)
Jun 15, 2006 8.252 8.547 8.233 8.520 11,812,122 +0.35(+4.23%)
Jun 14, 2006 7.973 8.186 7.883 8.174 9,160,260 +0.18(+2.31%)
Jun 13, 2006 8.201 8.221 7.973 7.989 13,907,961 -0.27(-3.28%)
Jun 12, 2006 8.417 8.484 8.237 8.260 16,660,339 -0.19(-2.23%)
Jun 09, 2006 8.339 8.484 8.339 8.449 10,059,567 +0.09(+1.08%)
Jun 08, 2006 8.449 8.449 8.028 8.358 26,134,364 -0.13(-1.53%)
Jun 07, 2006 8.645 8.728 8.457 8.488 14,228,851 -0.26(-2.92%)
Jun 06, 2006 8.810 8.964 8.614 8.744 15,658,734 -0.13(-1.46%)
Jun 05, 2006 9.156 9.172 8.858 8.873 9,950,398 -0.27(-2.92%)
Jun 02, 2006 9.019 9.144 8.960 9.140 18,554,636 +0.15(+1.66%)
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.