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 30, 2009 7.616 7.624 7.284 7.407 23,808,520 -0.26(-3.43%)
Oct 29, 2009 7.514 7.714 7.274 7.671 23,777,238 +0.50(+6.96%)
Oct 28, 2009 7.368 7.486 7.164 7.172 20,312,516 -0.26(-3.54%)
Oct 27, 2009 7.431 7.584 7.392 7.435 14,480,415 +0.02(+0.26%)
Oct 26, 2009 7.545 7.781 7.368 7.415 22,129,346 -0.10(-1.36%)
Oct 23, 2009 7.549 7.573 7.466 7.518 16,173,393 -0.26(-3.34%)
Oct 22, 2009 7.793 7.797 7.643 7.777 15,391,372 -0.02(-0.25%)
Oct 21, 2009 7.722 7.985 7.718 7.797 19,226,586 -0.01(-0.10%)
Oct 20, 2009 7.706 7.808 7.690 7.804 12,994,749 -0.10(-1.29%)
Oct 19, 2009 7.793 7.934 7.789 7.907 10,075,227 +0.07(+0.90%)
Oct 16, 2009 7.879 7.938 7.769 7.836 14,843,963 -0.11(-1.43%)
Oct 15, 2009 7.734 7.958 7.706 7.950 16,245,182 +0.18(+2.33%)
Oct 14, 2009 7.781 7.804 7.686 7.769 12,182,584 +0.04(+0.51%)
Oct 13, 2009 7.675 7.769 7.545 7.730 13,938,960 +0.07(+0.87%)
Oct 12, 2009 7.793 7.832 7.624 7.663 9,055,214 +0.04(+0.57%)
Oct 09, 2009 7.596 7.675 7.553 7.620 11,599,976 -0.01(-0.15%)
Oct 08, 2009 7.270 7.671 7.250 7.631 27,164,742 +0.38(+5.20%)
Oct 07, 2009 7.215 7.254 7.128 7.254 12,519,938 +0.07(+0.93%)
Oct 06, 2009 7.062 7.258 7.018 7.187 18,505,138 +0.25(+3.63%)
Oct 05, 2009 6.633 6.987 6.614 6.936 28,464,962 +0.30(+4.50%)
Oct 02, 2009 6.519 6.771 6.511 6.637 19,500,938 +0.00(+0.00%)
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.