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

Williams Companies (NY: WMB )

45.38 +0.49 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2009 8.399 8.273 8.273 8.273 13,153,781 -0.09(-1.03%)
Dec 30, 2009 8.332 8.383 8.293 8.360 15,744,661 -0.00(-0.05%)
Dec 29, 2009 8.387 8.426 8.352 8.363 10,480,631 +0.02(+0.28%)
Dec 28, 2009 8.446 8.446 8.305 8.340 6,600,194 -0.05(-0.56%)
Dec 24, 2009 8.324 8.411 8.324 8.387 2,096,357 +0.05(+0.61%)
Dec 23, 2009 8.316 8.352 8.210 8.336 7,366,068 +0.05(+0.66%)
Dec 22, 2009 8.238 8.294 8.203 8.281 9,671,463 +0.06(+0.76%)
Dec 21, 2009 8.144 8.261 8.144 8.218 8,324,765 +0.10(+1.26%)
Dec 18, 2009 8.210 8.222 8.046 8.116 16,648,894 +0.03(+0.34%)
Dec 17, 2009 8.155 8.191 8.030 8.089 8,258,604 -0.09(-1.10%)
Dec 16, 2009 8.171 8.218 8.089 8.179 9,216,842 +0.10(+1.21%)
Dec 15, 2009 7.936 8.132 7.928 8.081 11,283,123 +0.11(+1.33%)
Dec 14, 2009 8.032 8.046 7.971 7.975 12,814,535 +0.29(+3.73%)
Dec 11, 2009 7.700 7.763 7.653 7.688 11,700,459 -0.01(-0.10%)
Dec 10, 2009 7.669 7.724 7.590 7.696 13,719,095 +0.11(+1.40%)
Dec 09, 2009 7.618 7.692 7.512 7.590 13,682,286 -0.00(-0.05%)
Dec 08, 2009 7.598 7.688 7.555 7.594 13,026,322 -0.12(-1.52%)
Dec 07, 2009 7.735 7.797 7.653 7.712 17,463,774 -0.00(-0.05%)
Dec 04, 2009 7.860 8.020 7.622 7.715 18,831,734 -0.08(-1.00%)
Dec 03, 2009 7.934 8.005 7.790 7.794 14,970,723 -0.09(-1.14%)
Dec 02, 2009 7.887 7.930 7.809 7.883 21,729,734 +0.00(+0.00%)
Dec 01, 2009 7.860 7.942 7.805 7.883 18,793,862 +0.11(+1.46%)
Nov 30, 2009 7.840 7.876 7.669 7.770 18,870,850 -0.03(-0.40%)
Nov 27, 2009 7.852 7.852 7.637 7.801 9,498,444 -0.22(-2.73%)
Nov 25, 2009 7.950 8.044 7.868 8.020 12,962,319 +0.29(+3.69%)
Nov 24, 2009 7.848 7.958 7.712 7.735 12,622,925 -0.10(-1.30%)
Nov 23, 2009 7.895 7.997 7.782 7.837 11,408,628 +0.08(+1.06%)
Nov 20, 2009 7.684 7.778 7.598 7.755 18,599,342 +0.01(+0.15%)
Nov 19, 2009 7.919 7.919 7.672 7.743 13,533,383 -0.22(-2.80%)
Nov 18, 2009 8.067 8.067 7.837 7.965 12,320,184 -0.05(-0.68%)
Nov 17, 2009 8.032 8.047 7.919 8.020 11,105,010 -0.05(-0.63%)
Nov 16, 2009 7.813 8.071 7.813 8.071 16,222,457 +0.24(+3.04%)
Nov 13, 2009 7.727 7.911 7.669 7.833 12,780,895 +0.08(+1.06%)
Nov 12, 2009 7.837 7.954 7.715 7.751 13,435,071 -0.12(-1.54%)
Nov 11, 2009 8.001 8.001 7.782 7.872 12,430,015 -0.01(-0.10%)
Nov 10, 2009 7.864 7.926 7.731 7.880 10,806,511 -0.00(-0.05%)
Nov 09, 2009 7.739 7.891 7.739 7.883 11,950,352 +0.24(+3.12%)
Nov 06, 2009 7.602 7.747 7.567 7.645 10,481,139 -0.03(-0.36%)
Nov 05, 2009 7.563 7.712 7.504 7.672 13,443,260 +0.16(+2.13%)
Nov 04, 2009 7.536 7.653 7.489 7.512 16,317,535 +0.07(+0.94%)
Nov 03, 2009 7.129 7.458 7.110 7.442 19,460,192 +0.22(+3.08%)
Nov 02, 2009 7.415 7.504 7.098 7.219 22,355,884 -0.14(-1.96%)
Oct 30, 2009 7.571 7.579 7.241 7.364 23,949,562 -0.26(-3.43%)
Oct 29, 2009 7.469 7.669 7.231 7.626 23,918,094 +0.50(+6.96%)
Oct 28, 2009 7.325 7.442 7.122 7.129 20,432,848 -0.26(-3.54%)
Oct 27, 2009 7.387 7.540 7.348 7.391 14,566,197 +0.02(+0.26%)
Oct 26, 2009 7.501 7.735 7.325 7.372 22,260,440 -0.10(-1.36%)
Oct 23, 2009 7.504 7.528 7.422 7.473 16,269,204 -0.26(-3.33%)
Oct 22, 2009 7.747 7.751 7.598 7.731 15,482,550 -0.02(-0.25%)
Oct 21, 2009 7.676 7.938 7.672 7.751 19,340,484 -0.01(-0.10%)
Oct 20, 2009 7.661 7.762 7.645 7.758 13,071,730 -0.10(-1.29%)
Oct 19, 2009 7.747 7.887 7.743 7.860 10,134,913 +0.07(+0.90%)
Oct 16, 2009 7.833 7.891 7.723 7.790 14,931,898 -0.11(-1.43%)
Oct 15, 2009 7.688 7.911 7.661 7.903 16,341,418 +0.18(+2.33%)
Oct 14, 2009 7.735 7.758 7.641 7.723 12,254,753 +0.04(+0.51%)
Oct 13, 2009 7.629 7.723 7.501 7.684 14,021,535 +0.07(+0.87%)
Oct 12, 2009 7.747 7.786 7.579 7.618 9,108,857 +0.04(+0.57%)
Oct 09, 2009 7.551 7.629 7.508 7.575 11,668,694 -0.01(-0.15%)
Oct 08, 2009 7.227 7.626 7.208 7.587 27,325,666 +0.38(+5.20%)
Oct 07, 2009 7.172 7.211 7.086 7.211 12,594,106 +0.07(+0.93%)
Oct 06, 2009 7.020 7.215 6.977 7.145 18,614,762 +0.25(+3.63%)
Oct 05, 2009 6.594 6.946 6.575 6.895 28,633,588 +0.30(+4.50%)
Oct 02, 2009 6.481 6.731 6.473 6.598 19,616,462 +0.00(+0.00%)
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.