Skip to main content

Williams Companies (NY: WMB )

38.97 +0.43 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 11.37 11.38 11.06 11.18 10,949,502 -0.19(-1.66%)
Mar 29, 2007 11.21 11.42 11.20 11.37 19,476,270 +0.17(+1.47%)
Mar 28, 2007 11.24 11.32 11.16 11.21 10,375,623 +0.05(+0.42%)
Mar 27, 2007 11.15 11.22 11.06 11.16 9,665,134 -0.06(-0.56%)
Mar 26, 2007 11.20 11.35 11.04 11.22 12,795,151 +0.14(+1.24%)
Mar 23, 2007 11.23 11.27 11.01 11.09 10,658,075 -0.15(-1.29%)
Mar 22, 2007 11.11 11.32 11.09 11.23 18,219,648 +0.22(+2.04%)
Mar 21, 2007 10.75 11.05 10.66 11.01 10,261,273 +0.32(+2.98%)
Mar 20, 2007 10.64 10.69 10.54 10.69 8,138,063 +0.08(+0.78%)
Mar 19, 2007 10.44 10.61 10.44 10.61 6,069,030 +0.16(+1.50%)
Mar 16, 2007 10.61 10.65 10.42 10.45 9,568,689 -0.12(-1.11%)
Mar 15, 2007 10.51 10.63 10.47 10.57 8,401,967 -0.05(-0.48%)
Mar 14, 2007 10.46 10.62 10.37 10.62 8,089,438 +0.16(+1.54%)
Mar 13, 2007 10.74 10.86 10.45 10.46 13,747,897 -0.29(-2.67%)
Mar 12, 2007 10.68 10.78 10.65 10.74 6,789,082 -0.04(-0.33%)
Mar 09, 2007 10.74 10.88 10.66 10.78 8,384,881 +0.05(+0.51%)
Mar 08, 2007 10.71 10.81 10.68 10.72 8,711,370 +0.04(+0.40%)
Mar 07, 2007 10.51 10.79 10.37 10.68 17,306,192 +0.35(+3.38%)
Mar 06, 2007 10.26 10.41 10.25 10.33 13,625,496 +0.12(+1.19%)
Mar 05, 2007 10.26 10.39 10.18 10.21 11,285,363 -0.10(-0.95%)
Mar 02, 2007 10.48 10.53 10.28 10.31 11,389,188 -0.26(-2.45%)
Mar 01, 2007 10.51 10.66 10.23 10.57 20,831,348 -0.03(-0.30%)
Feb 28, 2007 10.59 10.73 10.40 10.60 15,151,569 +0.01(+0.11%)
Feb 27, 2007 10.97 10.98 10.43 10.59 24,349,746 -0.53(-4.81%)
Feb 26, 2007 11.00 11.28 11.00 11.12 16,719,988 +0.15(+1.40%)
Feb 23, 2007 10.89 11.03 10.85 10.97 11,427,868 -0.04(-0.36%)
Feb 22, 2007 11.12 11.14 10.85 11.01 14,117,901 -0.13(-1.13%)
Feb 21, 2007 10.90 11.15 10.81 11.13 11,549,760 +0.24(+2.24%)
Feb 20, 2007 10.81 10.90 10.75 10.89 8,109,541 +0.08(+0.76%)
Feb 16, 2007 10.72 10.81 10.68 10.81 8,589,986 +0.05(+0.48%)
Feb 15, 2007 10.96 10.96 10.67 10.76 7,487,101 -0.08(-0.76%)
Feb 14, 2007 10.95 10.98 10.79 10.84 10,687,721 -0.05(-0.50%)
Feb 13, 2007 10.85 10.93 10.81 10.89 7,863,743 +0.06(+0.58%)
Feb 12, 2007 10.93 10.93 10.76 10.83 6,402,550 -0.10(-0.90%)
Feb 09, 2007 11.00 11.07 10.87 10.93 10,163,392 -0.02(-0.14%)
Feb 08, 2007 10.79 10.96 10.70 10.94 10,160,593 +0.20(+1.83%)
Feb 07, 2007 10.71 10.83 10.69 10.75 12,189,251 +0.04(+0.37%)
Feb 06, 2007 10.82 10.82 10.63 10.71 8,821,302 -0.04(-0.40%)
Feb 05, 2007 10.57 10.88 10.53 10.75 14,240,811 -0.02(-0.22%)
Feb 02, 2007 10.75 10.81 10.65 10.78 8,486,670 +0.05(+0.51%)
Feb 01, 2007 10.66 10.77 10.61 10.72 10,390,128 +0.11(+1.07%)
Jan 31, 2007 10.59 10.70 10.46 10.61 7,904,691 +0.01(+0.11%)
Jan 30, 2007 10.41 10.63 10.39 10.59 10,821,459 +0.22(+2.12%)
Jan 29, 2007 10.39 10.49 10.30 10.37 9,319,306 -0.05(-0.45%)
Jan 26, 2007 10.47 10.55 10.38 10.42 5,992,836 -0.03(-0.26%)
Jan 25, 2007 10.64 10.67 10.43 10.45 5,742,944 -0.22(-2.06%)
Jan 24, 2007 10.61 10.68 10.42 10.67 7,195,220 +0.01(+0.07%)
Jan 23, 2007 10.45 10.69 10.45 10.66 7,795,776 +0.23(+2.19%)
Jan 22, 2007 10.41 10.50 10.36 10.43 10,499,551 +0.08(+0.76%)
Jan 19, 2007 10.18 10.37 10.17 10.35 9,486,240 +0.24(+2.37%)
Jan 18, 2007 10.26 10.38 10.08 10.12 10,218,104 -0.10(-0.96%)
Jan 17, 2007 10.09 10.24 10.04 10.21 10,126,494 +0.13(+1.25%)
Jan 16, 2007 10.16 10.22 10.04 10.09 8,763,791 -0.06(-0.62%)
Jan 12, 2007 9.966 10.19 9.950 10.15 11,575,208 +0.18(+1.85%)
Jan 11, 2007 9.950 10.26 9.903 9.966 12,395,119 +0.02(+0.16%)
Jan 10, 2007 10.06 10.06 9.891 9.950 14,839,840 -0.11(-1.09%)
Jan 09, 2007 10.15 10.17 9.907 10.06 12,629,998 -0.13(-1.27%)
Jan 08, 2007 10.12 10.31 10.11 10.19 9,784,737 +0.07(+0.66%)
Jan 05, 2007 10.04 10.19 9.997 10.12 12,126,396 +0.05(+0.55%)
Jan 04, 2007 10.27 10.45 9.934 10.07 12,440,161 -0.03(-0.27%)
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.