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

Williams Companies (NY: WMB )

39.64 +0.06 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2005 8.733 8.914 8.615 8.772 7,741,175 +0.07(+0.86%)
Oct 28, 2005 8.595 8.792 8.324 8.698 10,724,573 +0.22(+2.60%)
Oct 27, 2005 8.871 8.941 8.477 8.477 8,166,721 -0.38(-4.26%)
Oct 26, 2005 8.977 9.240 8.847 8.855 13,165,488 -0.09(-1.05%)
Oct 25, 2005 8.922 9.091 8.737 8.949 11,227,398 +0.03(+0.31%)
Oct 24, 2005 8.481 8.965 8.347 8.922 11,984,179 +0.44(+5.19%)
Oct 21, 2005 8.399 8.611 8.194 8.481 18,699,620 +0.08(+0.98%)
Oct 20, 2005 8.650 8.686 8.178 8.399 14,812,763 -0.26(-2.95%)
Oct 19, 2005 8.379 8.674 8.143 8.654 15,415,493 +0.20(+2.33%)
Oct 18, 2005 8.772 8.823 8.458 8.458 7,844,384 -0.35(-4.02%)
Oct 17, 2005 8.698 8.930 8.698 8.812 5,803,847 +0.16(+1.82%)
Oct 14, 2005 8.399 8.666 8.229 8.654 10,299,535 +0.28(+3.29%)
Oct 13, 2005 8.635 8.654 8.092 8.379 15,704,020 -0.32(-3.71%)
Oct 12, 2005 8.914 9.146 8.627 8.701 10,374,018 -0.16(-1.82%)
Oct 11, 2005 8.823 8.930 8.757 8.863 8,310,603 +0.13(+1.44%)
Oct 10, 2005 9.087 9.115 8.654 8.737 9,227,535 -0.29(-3.22%)
Oct 07, 2005 8.871 9.032 8.713 9.028 7,742,700 +0.22(+2.46%)
Oct 06, 2005 8.969 9.181 8.517 8.812 27,495,508 -0.31(-3.45%)
Oct 05, 2005 9.571 9.677 9.075 9.126 18,623,612 -0.57(-5.84%)
Oct 04, 2005 9.823 9.988 9.693 9.693 14,263,417 -0.30(-2.99%)
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.