Indicators

Williams Companies (NY: WMB )

41.27 +0.32 (+0.78%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	17.52	17.69	17.48	17.48	14,835,836	-0.06(-0.34%)
Jun 27, 2013	17.65	17.84	17.49	17.54	8,945,598	-0.04(-0.21%)
Jun 26, 2013	17.92	18.27	17.53	17.58	15,326,528	+0.40(+2.35%)
Jun 25, 2013	17.18	17.42	17.11	17.17	14,049,732	+0.13(+0.79%)
Jun 24, 2013	17.23	17.27	16.89	17.04	20,243,008	-0.34(-1.98%)
Jun 21, 2013	17.22	17.42	17.01	17.38	21,500,218	+0.29(+1.70%)
Jun 20, 2013	17.35	17.35	17.05	17.09	16,783,406	-0.46(-2.64%)
Jun 19, 2013	17.93	17.95	17.55	17.56	11,952,834	-0.34(-1.90%)
Jun 18, 2013	17.85	18.02	17.80	17.90	13,329,686	-0.22(-1.19%)
Jun 17, 2013	18.02	18.18	17.93	18.11	13,851,372	+0.18(+0.99%)
Jun 14, 2013	18.12	18.12	17.90	17.93	16,667,028	-0.21(-1.16%)
Jun 13, 2013	18.31	18.44	17.52	18.14	38,275,176	-0.18(-0.97%)
Jun 12, 2013	18.50	18.69	18.28	18.32	8,957,748	-0.03(-0.15%)
Jun 11, 2013	18.48	18.54	18.30	18.35	10,411,564	-0.34(-1.84%)
Jun 10, 2013	19.04	19.04	18.67	18.69	8,492,062	-0.27(-1.45%)
Jun 07, 2013	18.83	19.02	18.79	18.97	11,825,826	+0.20(+1.09%)
Jun 06, 2013	18.34	18.77	18.30	18.76	15,992,543	+0.38(+2.08%)
Jun 05, 2013	18.43	18.63	18.27	18.38	20,873,244	+0.02(+0.10%)
Jun 04, 2013	18.58	18.71	18.30	18.36	13,390,301	-0.26(-1.40%)

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.