Indicators

Williams Companies (NY: WMB )

40.13 +0.02 (+0.05%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	0.7859	0.9117	0.7466	0.8881	12,324,376	+0.08(+9.71%)
Sep 27, 2002	0.8685	0.8763	0.7859	0.8095	5,918,275	-0.06(-6.79%)
Sep 26, 2002	0.8331	0.9864	0.8331	0.8685	10,284,267	+0.06(+6.76%)
Sep 25, 2002	0.7388	0.8449	0.7388	0.8134	10,981,777	+0.12(+17.61%)
Sep 24, 2002	0.7781	0.7781	0.6602	0.6916	17,234,684	-0.09(-11.56%)
Sep 23, 2002	0.8842	0.9038	0.7388	0.7820	18,081,062	-0.14(-14.96%)
Sep 20, 2002	0.9038	0.9549	0.8842	0.9195	10,071,527	+0.02(+1.74%)
Sep 19, 2002	0.8803	0.9785	0.8606	0.9038	12,031,732	+0.01(+1.32%)
Sep 18, 2002	0.8842	0.9235	0.8449	0.8920	19,165,370	-0.06(-5.81%)
Sep 17, 2002	1.081	1.092	0.9392	0.9471	14,213,582	-0.07(-7.31%)
Sep 16, 2002	1.104	1.179	1.010	1.022	9,475,043	-0.08(-7.14%)
Sep 13, 2002	1.100	1.120	1.073	1.100	7,621,462	-0.03(-2.44%)
Sep 12, 2002	1.163	1.179	1.100	1.128	7,262,910	-0.05(-4.01%)
Sep 11, 2002	1.163	1.206	1.163	1.175	5,258,427	+0.01(+1.01%)
Sep 10, 2002	1.226	1.226	1.163	1.163	6,305,329	-0.06(-5.13%)
Sep 09, 2002	1.140	1.242	1.108	1.226	9,112,165	+0.05(+4.00%)
Sep 06, 2002	1.309	1.332	1.179	1.179	8,150,257	-0.09(-7.12%)
Sep 05, 2002	1.218	1.375	1.147	1.269	11,411,836	+0.04(+3.20%)
Sep 04, 2002	1.132	1.230	1.128	1.230	9,364,093	+0.10(+8.68%)

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.