Indicators

Williams Companies (NY: WMB )

41.27 +0.32 (+0.78%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	24.72	25.49	24.43	25.11	26,291,888	+0.15(+0.62%)
Jan 29, 2015	24.58	25.07	24.06	24.96	16,715,424	+0.62(+2.54%)
Jan 28, 2015	25.16	25.20	24.29	24.34	16,399,609	-0.83(-3.30%)
Jan 27, 2015	24.93	25.44	24.92	25.17	13,775,172	+0.12(+0.48%)
Jan 26, 2015	24.91	25.15	24.75	25.05	12,273,476	+0.23(+0.92%)
Jan 23, 2015	24.76	25.18	24.46	24.82	10,961,987	+0.02(+0.07%)
Jan 22, 2015	24.77	24.94	24.21	24.80	12,248,068	+0.31(+1.29%)
Jan 21, 2015	24.16	24.69	24.09	24.49	12,739,679	+0.39(+1.62%)
Jan 20, 2015	23.99	24.13	23.55	24.10	15,607,669	+0.05(+0.21%)
Jan 16, 2015	23.99	24.30	23.75	24.05	17,258,936	+0.21(+0.89%)
Jan 15, 2015	23.78	24.22	23.69	23.84	13,313,023	+0.06(+0.24%)
Jan 14, 2015	23.21	23.86	22.94	23.78	16,840,458	+0.34(+1.44%)
Jan 13, 2015	23.66	23.89	23.13	23.44	12,676,637	-0.19(-0.82%)
Jan 12, 2015	24.08	24.08	23.35	23.64	11,386,220	-0.69(-2.82%)
Jan 09, 2015	24.60	24.83	24.02	24.32	10,941,236	-0.31(-1.26%)
Jan 08, 2015	24.70	25.13	24.54	24.63	13,528,077	+0.23(+0.96%)
Jan 07, 2015	24.80	25.05	24.26	24.40	14,412,574	-0.13(-0.54%)
Jan 06, 2015	24.78	24.97	24.16	24.53	14,091,444	-0.34(-1.36%)
Jan 05, 2015	25.50	25.67	24.76	24.87	15,240,331	-1.02(-3.96%)

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.