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

Williams Companies (NY: WMB )

41.78 +0.34 (+0.82%)
Official Closing Price Updated: 4:00 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, 2009 6.504 6.598 6.405 6.460 14,697,661 -0.14(-2.14%)
Aug 28, 2009 6.720 6.802 6.574 6.602 12,439,448 -0.10(-1.52%)
Aug 27, 2009 6.763 6.763 6.559 6.704 10,512,969 -0.08(-1.22%)
Aug 26, 2009 6.775 6.849 6.641 6.787 8,657,898 -0.03(-0.46%)
Aug 25, 2009 6.853 6.987 6.779 6.818 13,134,788 -0.03(-0.40%)
Aug 24, 2009 6.881 6.956 6.779 6.846 10,370,907 +0.02(+0.23%)
Aug 21, 2009 6.739 6.838 6.720 6.830 10,822,876 +0.17(+2.48%)
Aug 20, 2009 6.508 6.673 6.484 6.665 11,386,941 +0.15(+2.23%)
Aug 19, 2009 6.350 6.555 6.291 6.519 15,690,492 +0.11(+1.72%)
Aug 18, 2009 6.350 6.437 6.323 6.409 14,054,430 -0.02(-0.25%)
Aug 17, 2009 6.464 6.519 6.323 6.425 13,624,457 -0.19(-2.85%)
Aug 14, 2009 6.751 6.779 6.519 6.614 9,584,599 -0.14(-2.04%)
Aug 13, 2009 6.798 6.838 6.665 6.751 9,696,518 +0.00(+0.06%)
Aug 12, 2009 6.629 6.798 6.614 6.747 9,921,704 +0.15(+2.32%)
Aug 11, 2009 6.775 6.783 6.574 6.594 12,110,896 -0.18(-2.61%)
Aug 10, 2009 6.311 6.806 6.311 6.771 13,710,220 +0.12(+1.77%)
Aug 07, 2009 6.527 6.680 6.437 6.653 14,310,430 +0.22(+3.48%)
Aug 06, 2009 6.700 6.775 6.323 6.429 17,077,890 -0.26(-3.93%)
Aug 05, 2009 6.822 6.857 6.622 6.692 18,811,182 -0.15(-2.18%)
Aug 04, 2009 6.767 6.875 6.704 6.842 14,333,454 +0.02(+0.25%)
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.