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, 2008 7.407 8.261 7.376 8.249 34,176,828 +0.65(+8.60%)
Oct 30, 2008 7.171 7.789 7.124 7.596 22,570,868 +0.58(+8.24%)
Oct 29, 2008 6.857 7.459 6.809 7.018 23,860,990 +0.22(+3.30%)
Oct 28, 2008 6.491 6.837 5.971 6.794 27,413,650 +0.54(+8.62%)
Oct 27, 2008 6.416 6.896 6.227 6.255 22,396,174 -0.34(-5.19%)
Oct 24, 2008 6.211 6.683 6.003 6.597 27,805,784 -0.25(-3.68%)
Oct 23, 2008 6.786 7.238 6.196 6.849 32,659,776 +0.20(+2.96%)
Oct 22, 2008 7.482 7.691 6.337 6.652 25,990,332 -1.11(-14.34%)
Oct 21, 2008 7.927 8.092 7.573 7.765 23,375,582 -0.38(-4.68%)
Oct 20, 2008 7.454 8.241 7.340 8.147 31,559,044 +0.93(+12.92%)
Oct 17, 2008 6.628 7.576 6.467 7.215 36,853,376 +0.42(+6.26%)
Oct 16, 2008 6.266 6.845 5.968 6.790 33,742,768 +0.36(+5.63%)
Oct 15, 2008 6.904 7.073 6.385 6.428 32,695,716 -0.72(-10.07%)
Oct 14, 2008 7.844 7.868 6.896 7.148 34,619,200 -0.01(-0.11%)
Oct 13, 2008 6.290 7.352 6.019 7.156 41,638,608 +1.49(+26.32%)
Oct 10, 2008 5.755 6.042 4.870 5.665 50,231,388 -0.47(-7.69%)
Oct 09, 2008 7.081 7.234 6.046 6.137 32,962,948 -0.86(-12.26%)
Oct 08, 2008 6.628 7.321 6.329 6.994 50,322,752 +0.11(+1.54%)
Oct 07, 2008 7.053 7.305 6.821 6.888 53,645,356 -0.07(-1.02%)
Oct 06, 2008 6.979 6.990 5.944 6.959 63,686,860 -0.54(-7.19%)
Oct 03, 2008 7.753 8.084 7.447 7.498 0 -0.22(-2.80%)
Oct 02, 2008 8.796 8.796 7.671 7.714 41,614,076 -1.14(-12.84%)
Oct 01, 2008 9.150 9.150 8.583 8.851 19,642,580 -0.45(-4.86%)
Sep 30, 2008 8.725 9.319 8.725 9.303 30,431,858 +0.71(+8.24%)
Sep 29, 2008 9.642 9.764 7.777 8.595 38,310,480 -1.43(-14.28%)
Sep 26, 2008 10.07 10.19 9.850 10.03 0 -0.21(-2.07%)
Sep 25, 2008 9.889 10.31 9.850 10.24 22,873,834 +0.40(+4.08%)
Sep 24, 2008 9.819 10.04 9.642 9.838 18,408,488 +0.02(+0.24%)
Sep 23, 2008 10.21 10.42 9.795 9.815 21,724,460 -0.46(-4.44%)
Sep 22, 2008 10.82 10.82 10.20 10.27 20,304,920 -0.30(-2.86%)
Sep 19, 2008 9.980 11.21 9.980 10.57 0 +0.79(+8.13%)
Sep 18, 2008 9.665 10.28 9.441 9.779 33,987,400 +0.39(+4.15%)
Sep 17, 2008 9.854 10.08 9.292 9.390 31,125,842 -0.59(-5.88%)
Sep 16, 2008 9.248 10.02 8.564 9.976 53,581,764 +0.58(+6.20%)
Sep 15, 2008 10.23 10.33 9.288 9.394 31,155,224 -1.13(-10.73%)
Sep 12, 2008 10.37 10.83 10.34 10.52 22,967,242 +0.14(+1.32%)
Sep 11, 2008 10.19 10.40 9.756 10.39 27,761,782 +0.12(+1.19%)
Sep 10, 2008 10.13 10.50 10.07 10.26 22,230,574 +0.16(+1.60%)
Sep 09, 2008 10.79 11.01 10.08 10.10 38,153,644 -0.72(-6.62%)
Sep 08, 2008 11.12 11.23 10.71 10.82 21,543,210 -0.14(-1.26%)
Sep 05, 2008 11.03 11.18 10.69 10.96 0 -0.12(-1.07%)
Sep 04, 2008 11.09 11.34 10.86 11.07 23,297,442 -0.08(-0.70%)
Sep 03, 2008 11.47 11.50 11.01 11.15 24,044,582 -0.22(-1.97%)
Sep 02, 2008 11.66 11.94 11.32 11.38 24,519,200 -0.77(-6.38%)
Aug 29, 2008 12.41 12.41 12.05 12.15 10,110,266 -0.17(-1.40%)
Aug 28, 2008 12.62 12.76 12.06 12.32 14,585,246 -0.24(-1.88%)
Aug 27, 2008 12.58 12.73 12.50 12.56 14,427,626 +0.23(+1.85%)
Aug 26, 2008 12.05 12.36 11.98 12.33 28,318,178 +0.39(+3.23%)
Aug 25, 2008 12.19 12.19 11.83 11.95 18,052,348 +0.03(+0.23%)
Aug 22, 2008 12.16 12.19 11.82 11.92 11,932,839 -0.21(-1.75%)
Aug 21, 2008 12.03 12.29 11.88 12.13 23,703,886 +0.21(+1.78%)
Aug 20, 2008 11.59 12.00 11.57 11.92 28,885,034 +0.47(+4.12%)
Aug 19, 2008 10.90 11.57 10.86 11.45 28,000,876 +0.42(+3.78%)
Aug 18, 2008 11.05 11.24 10.94 11.03 16,824,342 -0.02(-0.18%)
Aug 15, 2008 11.06 11.14 10.76 11.05 0 -0.01(-0.07%)
Aug 14, 2008 11.07 11.28 10.94 11.06 21,737,780 -0.03(-0.28%)
Aug 13, 2008 10.84 11.22 10.72 11.09 33,255,396 +0.36(+3.34%)
Aug 12, 2008 10.98 11.12 10.71 10.73 31,006,176 -0.24(-2.22%)
Aug 11, 2008 11.11 11.41 10.60 10.98 41,772,020 -0.15(-1.31%)
Aug 08, 2008 11.60 11.60 10.94 11.12 35,812,096 -0.43(-3.75%)
Aug 07, 2008 12.43 12.43 11.52 11.55 20,609,808 -0.65(-5.29%)
Aug 06, 2008 11.86 12.29 11.86 12.20 17,287,204 +0.39(+3.33%)
Aug 05, 2008 11.74 11.94 11.50 11.81 25,612,514 +0.11(+0.91%)
Aug 04, 2008 12.41 12.57 11.59 11.70 27,122,978 -0.79(-6.36%)
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.