Indicators

Williams Companies (NY: WMB )

41.78 +0.34 (+0.82%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	10.59	10.73	10.40	10.60	15,151,569	+0.01(+0.11%)
Feb 27, 2007	10.97	10.98	10.43	10.59	24,349,746	-0.53(-4.81%)
Feb 26, 2007	11.00	11.28	11.00	11.12	16,719,988	+0.15(+1.40%)
Feb 23, 2007	10.89	11.03	10.85	10.97	11,427,868	-0.04(-0.36%)
Feb 22, 2007	11.12	11.14	10.85	11.01	14,117,901	-0.13(-1.13%)
Feb 21, 2007	10.90	11.15	10.81	11.13	11,549,760	+0.24(+2.24%)
Feb 20, 2007	10.81	10.90	10.75	10.89	8,109,541	+0.08(+0.76%)
Feb 16, 2007	10.72	10.81	10.68	10.81	8,589,986	+0.05(+0.48%)
Feb 15, 2007	10.96	10.96	10.67	10.76	7,487,101	-0.08(-0.76%)
Feb 14, 2007	10.95	10.98	10.79	10.84	10,687,721	-0.05(-0.50%)
Feb 13, 2007	10.85	10.93	10.81	10.89	7,863,743	+0.06(+0.58%)
Feb 12, 2007	10.93	10.93	10.76	10.83	6,402,550	-0.10(-0.90%)
Feb 09, 2007	11.00	11.07	10.87	10.93	10,163,392	-0.02(-0.14%)
Feb 08, 2007	10.79	10.96	10.70	10.94	10,160,593	+0.20(+1.83%)
Feb 07, 2007	10.71	10.83	10.69	10.75	12,189,251	+0.04(+0.37%)
Feb 06, 2007	10.82	10.82	10.63	10.71	8,821,302	-0.04(-0.40%)
Feb 05, 2007	10.57	10.88	10.53	10.75	14,240,811	-0.02(-0.22%)
Feb 02, 2007	10.75	10.81	10.65	10.78	8,486,670	+0.05(+0.51%)

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.