Indicators

Williams Companies (NY: WMB )

40.11 -0.61 (-1.50%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	19.38	19.57	19.32	19.38	12,247,628	-0.05(-0.26%)
Sep 27, 2018	19.40	19.48	19.32	19.43	12,251,270	+0.11(+0.59%)
Sep 26, 2018	19.35	19.53	19.29	19.31	11,719,236	-0.11(-0.59%)
Sep 25, 2018	19.68	19.77	19.26	19.43	19,005,638	-0.21(-1.09%)
Sep 24, 2018	19.92	20.02	19.56	19.64	15,988,373	-0.23(-1.15%)
Sep 21, 2018	20.19	20.19	19.80	19.87	34,806,020	-0.26(-1.31%)
Sep 20, 2018	20.20	20.26	20.00	20.13	15,611,129	+0.04(+0.21%)
Sep 19, 2018	20.15	20.15	19.95	20.09	12,791,349	+0.07(+0.36%)
Sep 18, 2018	20.11	20.34	19.94	20.02	13,825,478	-0.11(-0.53%)
Sep 17, 2018	20.06	20.37	20.02	20.12	22,440,702	+0.11(+0.53%)
Sep 14, 2018	20.06	20.16	19.87	20.02	12,185,321	-0.07(-0.35%)
Sep 13, 2018	20.19	20.29	19.95	20.09	16,448,947	-0.14(-0.70%)
Sep 12, 2018	20.40	20.47	20.08	20.23	16,548,096	-0.13(-0.63%)
Sep 11, 2018	20.26	20.53	20.20	20.36	11,365,435	+0.04(+0.18%)
Sep 10, 2018	20.47	20.67	20.28	20.32	17,964,146	-0.04(-0.21%)
Sep 07, 2018	20.18	20.39	20.15	20.37	10,932,155	+0.06(+0.28%)
Sep 06, 2018	20.77	20.79	20.19	20.31	13,783,934	-0.45(-2.16%)
Sep 05, 2018	20.55	20.76	20.34	20.76	19,738,170	+0.19(+0.92%)

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.