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

Williams Companies (NY: WMB )

38.78 +0.12 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
May 31, 2005 7.230 7.309 7.097 7.242 5,582,431 +0.01(+0.16%)
May 27, 2005 7.195 7.258 7.156 7.230 4,453,997 +0.03(+0.44%)
May 26, 2005 7.152 7.207 7.120 7.199 7,965,133 +0.09(+1.33%)
May 25, 2005 7.034 7.140 6.967 7.104 12,853,065 +0.03(+0.44%)
May 24, 2005 6.967 7.073 6.943 7.073 7,552,806 +0.12(+1.70%)
May 23, 2005 7.159 7.159 6.923 6.955 15,177,553 +0.06(+0.91%)
May 20, 2005 6.900 6.982 6.817 6.892 7,490,270 +0.02(+0.23%)
May 19, 2005 6.727 6.923 6.703 6.876 7,488,745 +0.15(+2.16%)
May 18, 2005 6.687 6.766 6.672 6.731 11,136,391 +0.12(+1.85%)
May 17, 2005 6.392 6.624 6.333 6.609 8,306,282 +0.20(+3.13%)
May 16, 2005 6.408 6.420 6.145 6.408 14,963,763 -0.04(-0.67%)
May 13, 2005 6.664 6.703 6.353 6.451 12,138,992 -0.22(-3.30%)
May 12, 2005 7.069 7.069 6.530 6.672 14,332,816 -0.42(-5.93%)
May 11, 2005 7.010 7.100 6.786 7.093 6,205,498 +0.08(+1.18%)
May 10, 2005 6.994 7.045 6.959 7.010 5,212,049 +0.02(+0.23%)
May 09, 2005 6.971 7.081 6.931 6.994 5,100,451 +0.00(+0.06%)
May 06, 2005 7.045 7.065 6.975 6.990 5,431,431 +0.02(+0.34%)
May 05, 2005 6.884 7.030 6.813 6.967 7,518,488 +0.09(+1.37%)
May 04, 2005 6.687 6.872 6.656 6.872 7,445,021 +0.13(+1.98%)
May 03, 2005 6.825 6.884 6.695 6.739 5,667,337 -0.12(-1.78%)
May 02, 2005 6.746 6.880 6.695 6.860 6,724,847 +0.17(+2.47%)
Apr 29, 2005 6.805 6.908 6.593 6.695 11,900,798 -0.07(-1.05%)
Apr 28, 2005 6.849 6.880 6.739 6.766 5,819,100 -0.13(-1.94%)
Apr 27, 2005 7.045 7.045 6.790 6.900 9,225,502 -0.14(-2.01%)
Apr 26, 2005 7.187 7.230 7.030 7.041 5,696,063 -0.15(-2.03%)
Apr 25, 2005 7.140 7.277 7.100 7.187 6,352,176 +0.11(+1.50%)
Apr 22, 2005 7.081 7.234 6.998 7.081 9,918,984 +0.01(+0.11%)
Apr 21, 2005 6.884 7.081 6.841 7.073 7,932,340 +0.26(+3.81%)
Apr 20, 2005 6.982 7.049 6.801 6.813 8,932,653 -0.14(-2.04%)
Apr 19, 2005 6.758 6.998 6.754 6.955 8,338,058 +0.23(+3.39%)
Apr 18, 2005 6.526 6.746 6.404 6.727 10,869,980 +0.22(+3.32%)
Apr 15, 2005 6.825 6.876 6.471 6.510 17,375,700 -0.31(-4.61%)
Apr 14, 2005 7.034 7.057 6.746 6.825 13,912,863 -0.18(-2.64%)
Apr 13, 2005 7.108 7.179 6.982 7.010 8,814,954 -0.12(-1.66%)
Apr 12, 2005 7.171 7.183 7.014 7.128 9,931,186 -0.09(-1.25%)
Apr 11, 2005 7.175 7.273 7.093 7.218 7,283,598 +0.02(+0.27%)
Apr 08, 2005 7.376 7.415 7.187 7.199 4,287,999 -0.17(-2.35%)
Apr 07, 2005 7.494 7.565 7.340 7.372 7,604,156 -0.10(-1.37%)
Apr 06, 2005 7.451 7.506 7.321 7.474 6,088,561 +0.06(+0.80%)
Apr 05, 2005 7.395 7.431 7.360 7.415 7,439,429 +0.05(+0.64%)
Apr 04, 2005 7.525 7.596 7.356 7.368 9,565,888 -0.13(-1.73%)
Apr 01, 2005 7.447 7.513 7.352 7.498 8,046,734 +0.10(+1.33%)
Mar 31, 2005 7.254 7.454 7.203 7.399 10,589,079 +0.24(+3.35%)
Mar 30, 2005 7.081 7.167 6.892 7.159 9,629,948 +0.10(+1.45%)
Mar 29, 2005 7.234 7.325 7.034 7.057 9,764,933 -0.19(-2.66%)
Mar 28, 2005 7.399 7.458 7.250 7.250 7,909,715 -0.13(-1.71%)
Mar 24, 2005 7.254 7.411 7.234 7.376 9,472,593 +0.17(+2.35%)
Mar 23, 2005 7.195 7.297 7.136 7.207 11,085,550 -0.04(-0.49%)
Mar 22, 2005 7.395 7.443 7.195 7.242 8,321,788 -0.15(-2.07%)
Mar 21, 2005 7.454 7.454 7.277 7.395 7,916,833 -0.03(-0.42%)
Mar 18, 2005 7.415 7.486 7.317 7.427 11,764,034 +0.01(+0.16%)
Mar 17, 2005 7.254 7.447 7.254 7.415 9,855,686 +0.23(+3.23%)
Mar 16, 2005 7.258 7.321 7.171 7.183 6,298,538 -0.07(-1.03%)
Mar 15, 2005 7.395 7.435 7.250 7.258 11,179,099 -0.06(-0.81%)
Mar 14, 2005 7.179 7.329 7.116 7.317 13,965,993 +0.28(+3.97%)
Mar 11, 2005 6.959 7.116 6.959 7.038 9,481,999 +0.04(+0.56%)
Mar 10, 2005 7.301 7.309 6.939 6.998 13,718,647 -0.31(-4.30%)
Mar 09, 2005 7.407 7.470 7.305 7.313 12,882,808 -0.11(-1.54%)
Mar 08, 2005 7.565 7.592 7.407 7.427 7,925,731 -0.14(-1.82%)
Mar 07, 2005 7.632 7.663 7.451 7.565 8,164,941 +0.02(+0.26%)
Mar 04, 2005 7.529 7.580 7.478 7.545 8,721,151 +0.05(+0.68%)
Mar 03, 2005 7.423 7.502 7.372 7.494 11,333,149 +0.11(+1.55%)
Mar 02, 2005 7.183 7.380 7.077 7.380 9,619,017 +0.19(+2.63%)
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.