Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Williams Companies (NY: WMB )

39.26 -0.19 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2002 0.5934 0.7388 0.5737 0.7388 16,229,771 +0.15(+24.50%)
Oct 30, 2002 0.6248 0.6366 0.5541 0.5934 13,695,730 -0.02(-3.21%)
Oct 29, 2002 0.5344 0.6209 0.5305 0.6130 11,096,290 +0.08(+15.56%)
Oct 28, 2002 0.5580 0.5816 0.5226 0.5305 8,529,167 -0.02(-3.57%)
Oct 25, 2002 0.5580 0.5580 0.5109 0.5502 11,523,295 -0.03(-4.76%)
Oct 24, 2002 0.5855 0.6052 0.5619 0.5777 6,704,851 +0.00(+0.68%)
Oct 23, 2002 0.6248 0.6248 0.5148 0.5737 11,984,400 -0.05(-8.18%)
Oct 22, 2002 0.6248 0.6366 0.6012 0.6248 7,705,947 -0.01(-1.24%)
Oct 21, 2002 0.6091 0.6484 0.6091 0.6327 8,000,372 +0.00(+0.62%)
Oct 18, 2002 0.6288 0.6641 0.6130 0.6288 7,878,480 +0.02(+3.23%)
Oct 17, 2002 0.7663 0.7741 0.6052 0.6091 10,114,024 -0.08(-11.93%)
Oct 16, 2002 0.7309 0.7584 0.6720 0.6916 6,577,869 -0.04(-4.86%)
Oct 15, 2002 0.7584 0.8056 0.6877 0.7270 9,544,514 -0.01(-1.07%)
Oct 14, 2002 0.6877 0.7584 0.6602 0.7349 6,490,076 +0.06(+8.09%)
Oct 11, 2002 0.7073 0.7191 0.6680 0.6798 10,173,317 +0.07(+12.34%)
Oct 10, 2002 0.5895 0.6563 0.5855 0.6052 12,017,990 +0.02(+4.05%)
Oct 09, 2002 0.6563 0.6563 0.5737 0.5816 13,344,558 -0.07(-11.38%)
Oct 08, 2002 0.7270 0.7624 0.6091 0.6563 12,070,666 -0.05(-7.22%)
Oct 07, 2002 0.7466 0.7820 0.7034 0.7073 8,744,451 -0.04(-5.76%)
Oct 04, 2002 0.8292 0.8488 0.7466 0.7506 9,681,929 -0.09(-10.33%)
Oct 03, 2002 0.8410 0.8842 0.8056 0.8370 4,865,521 -0.00(-0.47%)
Oct 02, 2002 0.8724 0.9195 0.8331 0.8410 7,377,168 -0.06(-6.55%)
Oct 01, 2002 0.8960 0.9353 0.8331 0.8999 6,403,046 +0.01(+1.33%)
Sep 30, 2002 0.7859 0.9117 0.7466 0.8881 12,324,376 +0.08(+9.71%)
Sep 27, 2002 0.8685 0.8763 0.7859 0.8095 5,918,275 -0.06(-6.79%)
Sep 26, 2002 0.8331 0.9864 0.8331 0.8685 10,284,267 +0.06(+6.76%)
Sep 25, 2002 0.7388 0.8449 0.7388 0.8134 10,981,777 +0.12(+17.61%)
Sep 24, 2002 0.7781 0.7781 0.6602 0.6916 17,234,684 -0.09(-11.56%)
Sep 23, 2002 0.8842 0.9038 0.7388 0.7820 18,081,062 -0.14(-14.96%)
Sep 20, 2002 0.9038 0.9549 0.8842 0.9195 10,071,527 +0.02(+1.74%)
Sep 19, 2002 0.8803 0.9785 0.8606 0.9038 12,031,732 +0.01(+1.32%)
Sep 18, 2002 0.8842 0.9235 0.8449 0.8920 19,165,370 -0.06(-5.81%)
Sep 17, 2002 1.081 1.092 0.9392 0.9471 14,213,582 -0.07(-7.31%)
Sep 16, 2002 1.104 1.179 1.010 1.022 9,475,043 -0.08(-7.14%)
Sep 13, 2002 1.100 1.120 1.073 1.100 7,621,462 -0.03(-2.44%)
Sep 12, 2002 1.163 1.179 1.100 1.128 7,262,910 -0.05(-4.01%)
Sep 11, 2002 1.163 1.206 1.163 1.175 5,258,427 +0.01(+1.01%)
Sep 10, 2002 1.226 1.226 1.163 1.163 6,305,329 -0.06(-5.13%)
Sep 09, 2002 1.140 1.242 1.108 1.226 9,112,165 +0.05(+4.00%)
Sep 06, 2002 1.309 1.332 1.179 1.179 8,150,257 -0.09(-7.12%)
Sep 05, 2002 1.218 1.375 1.147 1.269 11,411,836 +0.04(+3.20%)
Sep 04, 2002 1.132 1.230 1.128 1.230 9,364,093 +0.10(+8.68%)
Sep 03, 2002 1.191 1.246 1.100 1.132 10,694,477 -0.13(-10.56%)
Aug 30, 2002 1.199 1.316 1.183 1.265 8,309,048 +0.03(+2.22%)
Aug 29, 2002 1.214 1.332 1.187 1.238 12,439,143 -0.09(-7.08%)
Aug 28, 2002 1.466 1.466 1.301 1.332 11,788,965 -0.14(-9.60%)
Aug 27, 2002 1.513 1.529 1.423 1.474 12,480,622 +0.00(+0.27%)
Aug 26, 2002 1.466 1.474 1.375 1.470 11,319,462 +0.07(+5.06%)
Aug 23, 2002 1.493 1.552 1.340 1.399 14,812,103 -0.08(-5.57%)
Aug 22, 2002 1.458 1.631 1.434 1.481 38,004,760 +0.06(+4.43%)
Aug 21, 2002 1.179 1.434 1.179 1.419 31,524,354 +0.31(+28.01%)
Aug 20, 2002 1.140 1.155 1.022 1.108 9,982,462 +0.11(+11.46%)
Aug 16, 2002 1.018 1.014 0.9313 0.9942 14,331,149 -0.04(-3.44%)
Aug 15, 2002 1.092 1.096 1.030 1.030 11,278,492 -0.06(-5.75%)
Aug 14, 2002 1.034 1.116 1.006 1.092 14,677,995 +0.07(+6.51%)
Aug 13, 2002 1.116 1.140 1.026 1.026 8,830,972 -0.07(-6.79%)
Aug 12, 2002 1.077 1.167 1.022 1.100 8,182,321 +0.06(+6.06%)
Aug 07, 2002 1.041 1.120 0.9471 1.037 14,658,910 +0.03(+3.13%)
Aug 06, 2002 0.9824 1.175 0.9313 1.006 25,472,734 +0.10(+10.82%)
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.