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 (%)
Feb 28, 2003	1.534	1.558	1.487	1.499	9,989,909	-0.02(-1.04%)
Feb 27, 2003	1.483	1.542	1.463	1.514	10,065,154	+0.05(+3.49%)
Feb 26, 2003	1.495	1.514	1.440	1.463	7,549,247	-0.02(-1.59%)
Feb 25, 2003	1.400	1.522	1.400	1.487	18,319,578	+0.09(+6.78%)
Feb 24, 2003	1.337	1.412	1.337	1.393	12,980,424	-0.02(-1.12%)
Feb 21, 2003	1.534	1.534	1.389	1.408	18,989,672	-0.04(-2.45%)
Feb 20, 2003	1.318	1.475	1.227	1.444	44,713,088	+0.30(+26.55%)
Feb 19, 2003	1.172	1.247	1.129	1.141	10,123,877	-0.03(-2.68%)
Feb 18, 2003	1.082	1.172	1.050	1.172	8,268,913	+0.15(+14.62%)
Feb 14, 2003	1.074	1.074	0.9874	1.023	8,409,236	+0.00(+0.00%)
Feb 13, 2003	1.078	1.090	1.003	1.023	9,915,171	-0.08(-7.14%)
Feb 12, 2003	1.129	1.212	1.086	1.101	8,227,731	-0.09(-7.59%)
Feb 11, 2003	1.164	1.212	1.121	1.192	9,020,609	+0.05(+4.48%)
Feb 10, 2003	1.129	1.149	1.082	1.141	9,731,124	-0.01(-0.69%)
Feb 07, 2003	1.180	1.180	1.125	1.149	13,562,309	-0.03(-2.67%)
Feb 06, 2003	1.223	1.251	1.141	1.180	13,754,491	-0.04(-3.23%)
Feb 05, 2003	1.286	1.298	1.192	1.219	10,368,426	-0.06(-4.62%)
Feb 04, 2003	1.184	1.318	1.160	1.278	12,505,053	+0.09(+7.97%)

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.