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 (%)
Dec 30, 2011	13.45	13.68	13.45	13.64	15,916,060	+0.19(+1.44%)
Dec 29, 2011	13.32	13.47	13.27	13.45	14,166,632	+0.17(+1.31%)
Dec 28, 2011	13.59	13.61	13.26	13.28	12,518,254	-0.29(-2.10%)
Dec 27, 2011	13.48	13.64	13.47	13.56	8,484,305	+0.05(+0.34%)
Dec 23, 2011	13.38	13.52	13.34	13.52	8,591,000	+0.29(+2.19%)
Dec 21, 2011	13.10	13.25	12.98	13.23	9,356,905	+0.13(+0.98%)
Dec 20, 2011	12.96	13.17	12.93	13.10	11,816,812	+0.38(+2.96%)
Dec 19, 2011	12.83	12.90	12.67	12.72	14,148,057	-0.09(-0.68%)
Dec 16, 2011	12.71	12.82	12.55	12.81	27,306,080	+0.25(+1.97%)
Dec 15, 2011	12.77	12.83	12.54	12.56	17,286,058	-0.08(-0.62%)
Dec 14, 2011	12.83	12.90	12.58	12.64	22,602,018	-0.32(-2.49%)
Dec 13, 2011	12.99	13.18	12.87	12.96	21,606,954	+0.01(+0.10%)
Dec 12, 2011	12.98	13.00	12.83	12.95	24,265,330	-0.13(-0.98%)
Dec 09, 2011	12.96	13.17	12.92	13.08	21,939,062	+0.22(+1.70%)
Dec 08, 2011	13.19	13.28	12.82	12.86	25,176,162	-0.45(-3.35%)
Dec 07, 2011	13.11	13.41	13.01	13.30	23,880,482	+0.13(+0.97%)
Dec 06, 2011	13.34	13.41	13.12	13.18	22,797,920	-0.18(-1.38%)
Dec 05, 2011	13.45	13.52	13.20	13.36	19,644,230	+0.09(+0.68%)
Dec 02, 2011	13.40	13.48	13.23	13.27	28,691,444	-0.02(-0.12%)

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.