Indicators

Williams Companies (NY: WMB )

41.78 +0.34 (+0.82%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	1.015	1.090	1.015	1.058	5,814,778	+0.04(+4.26%)
Nov 27, 2002	1.117	1.133	0.9992	1.015	13,356,145	-0.10(-9.16%)
Nov 26, 2002	1.113	1.160	1.109	1.117	13,042,705	+0.01(+1.07%)
Nov 25, 2002	1.141	1.219	1.094	1.105	19,219,986	-0.05(-4.10%)
Nov 22, 2002	1.054	1.153	0.9795	1.153	18,115,702	+0.10(+9.33%)
Nov 21, 2002	1.015	1.129	1.003	1.054	13,499,265	+0.05(+4.69%)
Nov 20, 2002	0.9913	1.011	0.9834	1.007	6,405,814	+0.00(+0.00%)
Nov 19, 2002	1.011	1.042	0.9834	1.007	8,341,362	-0.00(-0.39%)
Nov 18, 2002	0.9992	1.054	0.9598	1.011	9,813,233	+0.02(+1.98%)
Nov 15, 2002	1.031	1.082	0.9480	0.9913	21,759,534	-0.11(-9.68%)
Nov 14, 2002	0.9323	1.121	0.8261	1.098	20,792,016	+0.14(+14.81%)
Nov 13, 2002	1.070	1.094	0.9048	0.9559	19,185,160	-0.11(-10.66%)
Nov 12, 2002	1.129	1.168	1.042	1.070	25,035,274	+0.05(+4.62%)
Nov 11, 2002	0.8458	1.023	0.8064	1.023	22,535,636	-0.00(-0.38%)
Nov 08, 2002	1.133	1.212	0.9244	1.027	24,139,440	-0.18(-14.71%)
Nov 07, 2002	1.082	1.219	1.003	1.204	23,852,184	+0.12(+11.27%)
Nov 06, 2002	0.9638	1.086	0.9559	1.082	21,190,614	+0.15(+15.55%)
Nov 05, 2002	0.8694	0.9756	0.8654	0.9362	10,767,788	+0.07(+7.69%)
Nov 04, 2002	0.8654	0.9795	0.8458	0.8694	17,162,926	+0.05(+6.25%)

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.