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

Williams Companies (NY: WMB )

38.36 -0.85 (-2.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2009 7.887 7.922 7.714 7.816 18,759,718 -0.03(-0.40%)
Nov 27, 2009 7.899 7.899 7.683 7.848 9,442,506 -0.22(-2.73%)
Nov 25, 2009 7.997 8.091 7.915 8.068 12,885,982 +0.29(+3.69%)
Nov 24, 2009 7.895 8.005 7.757 7.781 12,548,587 -0.10(-1.30%)
Nov 23, 2009 7.942 8.044 7.828 7.883 11,341,441 +0.08(+1.06%)
Nov 20, 2009 7.730 7.824 7.643 7.800 18,489,808 +0.01(+0.15%)
Nov 19, 2009 7.965 7.965 7.718 7.789 13,453,683 -0.22(-2.80%)
Nov 18, 2009 8.115 8.115 7.883 8.013 12,247,629 -0.06(-0.68%)
Nov 17, 2009 8.079 8.095 7.965 8.068 11,039,611 -0.05(-0.63%)
Nov 16, 2009 7.859 8.119 7.859 8.119 16,126,921 +0.24(+3.04%)
Nov 13, 2009 7.773 7.958 7.714 7.879 12,705,627 +0.08(+1.06%)
Nov 12, 2009 7.883 8.001 7.761 7.797 13,355,950 -0.12(-1.54%)
Nov 11, 2009 8.048 8.048 7.828 7.918 12,356,813 -0.01(-0.10%)
Nov 10, 2009 7.910 7.973 7.777 7.926 10,742,870 -0.00(-0.05%)
Nov 09, 2009 7.785 7.938 7.785 7.930 11,879,975 +0.24(+3.12%)
Nov 06, 2009 7.647 7.793 7.612 7.690 10,419,415 -0.03(-0.36%)
Nov 05, 2009 7.608 7.757 7.549 7.718 13,364,091 +0.16(+2.13%)
Nov 04, 2009 7.580 7.698 7.533 7.557 16,221,440 +0.07(+0.94%)
Nov 03, 2009 7.172 7.502 7.152 7.486 19,345,588 +0.22(+3.08%)
Nov 02, 2009 7.459 7.549 7.140 7.262 22,224,228 -0.15(-1.96%)
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%)
Oct 01, 2009 7.003 7.058 6.625 6.637 27,883,484 -0.39(-5.48%)
Sep 30, 2009 7.180 7.211 6.932 7.022 22,808,284 -0.12(-1.65%)
Sep 29, 2009 7.054 7.219 7.018 7.140 11,878,379 +0.05(+0.72%)
Sep 28, 2009 7.007 7.117 6.928 7.089 11,352,997 +0.12(+1.75%)
Sep 25, 2009 7.026 7.156 6.940 6.967 11,903,585 -0.10(-1.45%)
Sep 24, 2009 7.266 7.270 7.022 7.070 12,092,688 -0.16(-2.23%)
Sep 23, 2009 7.478 7.502 7.227 7.231 13,245,405 -0.23(-3.06%)
Sep 22, 2009 7.341 7.474 7.333 7.459 11,642,992 +0.22(+3.04%)
Sep 21, 2009 7.097 7.278 7.026 7.238 10,974,748 +0.02(+0.27%)
Sep 18, 2009 7.333 7.364 7.132 7.219 14,434,210 -0.07(-1.02%)
Sep 17, 2009 7.498 7.549 7.254 7.294 16,318,134 -0.08(-1.11%)
Sep 16, 2009 7.427 7.510 7.325 7.375 16,221,170 +0.01(+0.20%)
Sep 15, 2009 7.246 7.415 7.211 7.360 20,173,714 +0.17(+2.35%)
Sep 14, 2009 7.081 7.258 7.042 7.191 24,177,028 +0.04(+0.55%)
Sep 11, 2009 6.987 7.164 6.963 7.152 17,313,568 +0.21(+3.00%)
Sep 10, 2009 6.794 7.003 6.645 6.944 14,190,667 +0.22(+3.21%)
Sep 09, 2009 6.802 6.901 6.688 6.728 13,634,674 -0.07(-1.04%)
Sep 08, 2009 6.708 6.802 6.629 6.798 12,742,261 +0.22(+3.28%)
Sep 04, 2009 6.484 6.582 6.398 6.582 7,164,233 +0.14(+2.20%)
Sep 03, 2009 6.354 6.496 6.350 6.441 14,082,964 +0.09(+1.49%)
Sep 02, 2009 6.295 6.398 6.213 6.346 25,374,254 +0.02(+0.25%)
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.