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 (%)
Mar 31, 2016 9.903 10.17 9.726 10.14 12,050,193 +0.26(+2.62%)
Mar 30, 2016 10.04 10.41 9.878 9.884 12,334,137 -0.03(-0.25%)
Mar 29, 2016 9.411 9.966 9.247 9.909 10,452,947 +0.35(+3.70%)
Mar 28, 2016 9.954 10.02 9.518 9.556 15,458,888 -0.13(-1.37%)
Mar 24, 2016 9.966 9.689 9.689 9.689 26,370,270 -0.57(-5.60%)
Mar 23, 2016 11.20 11.29 10.07 10.26 15,009,453 -0.86(-7.77%)
Mar 22, 2016 10.84 11.18 10.70 11.13 10,686,714 +0.18(+1.61%)
Mar 21, 2016 11.35 11.37 10.86 10.95 10,266,085 -0.50(-4.41%)
Mar 18, 2016 11.44 11.60 11.25 11.46 24,749,404 +0.25(+2.20%)
Mar 17, 2016 11.22 11.49 10.84 11.21 14,994,300 +0.20(+1.84%)
Mar 16, 2016 10.23 11.07 10.23 11.01 15,746,097 +0.81(+7.99%)
Mar 15, 2016 10.19 10.21 9.802 10.19 14,380,230 -0.22(-2.12%)
Mar 14, 2016 10.05 10.58 9.916 10.41 14,677,514 +0.31(+3.06%)
Mar 11, 2016 10.36 10.52 10.05 10.11 19,369,192 +0.08(+0.75%)
Mar 10, 2016 10.89 10.92 9.367 10.03 57,299,148 -0.90(-8.26%)
Mar 09, 2016 10.76 11.08 10.53 10.93 20,723,862 +0.43(+4.06%)
Mar 08, 2016 11.50 11.53 10.44 10.51 28,557,578 -1.10(-9.44%)
Mar 07, 2016 11.76 12.11 11.44 11.60 23,152,756 -0.05(-0.47%)
Mar 04, 2016 11.34 11.78 11.26 11.66 27,936,876 +0.65(+5.86%)
Mar 03, 2016 10.40 11.05 10.39 11.01 11,655,655 +0.58(+5.60%)
Mar 02, 2016 10.10 10.49 9.934 10.43 11,855,777 +0.35(+3.51%)
Mar 01, 2016 9.824 10.10 9.605 10.07 10,177,201 +0.34(+3.50%)
Feb 29, 2016 9.587 10.07 9.465 9.733 18,873,712 +0.21(+2.24%)
Feb 26, 2016 9.952 10.22 9.438 9.520 17,816,684 -0.24(-2.43%)
Feb 25, 2016 9.587 10.26 9.082 9.757 31,553,442 -0.37(-3.61%)
Feb 24, 2016 9.307 10.16 8.948 10.12 11,951,477 +0.63(+6.60%)
Feb 23, 2016 9.769 9.818 9.380 9.495 14,784,868 -0.33(-3.41%)
Feb 22, 2016 9.709 9.979 9.520 9.830 14,292,285 +0.39(+4.13%)
Feb 19, 2016 9.489 9.587 9.130 9.441 14,041,727 -0.25(-2.58%)
Feb 18, 2016 9.569 9.915 9.015 9.690 19,752,868 +0.14(+1.47%)
Feb 17, 2016 9.392 9.736 9.167 9.550 16,043,340 +0.41(+4.53%)
Feb 16, 2016 8.449 9.161 8.406 9.136 20,037,028 +0.94(+11.43%)
Feb 12, 2016 8.278 8.199 8.199 8.199 14,040,597 +0.11(+1.35%)
Feb 11, 2016 7.353 8.509 7.158 8.089 26,704,620 +0.27(+3.42%)
Feb 10, 2016 7.036 8.388 6.872 7.822 30,185,688 +0.53(+7.26%)
Feb 09, 2016 6.854 7.396 6.696 7.292 44,458,348 +0.50(+7.35%)
Feb 08, 2016 9.088 9.130 6.221 6.793 102,445,800 -3.63(-34.81%)
Feb 05, 2016 11.27 11.30 10.32 10.42 18,857,046 -0.99(-8.69%)
Feb 04, 2016 11.28 11.63 10.83 11.41 18,999,512 +0.21(+1.85%)
Feb 03, 2016 11.58 11.71 10.34 11.21 25,339,482 -0.17(-1.50%)
Feb 02, 2016 11.47 11.85 11.26 11.38 17,279,682 -0.50(-4.20%)
Feb 01, 2016 11.50 12.08 11.02 11.88 23,166,412 +0.13(+1.09%)
Jan 29, 2016 11.84 12.08 11.31 11.75 24,584,628 +0.01(+0.05%)
Jan 28, 2016 12.42 12.83 11.58 11.74 28,489,842 +0.01(+0.10%)
Jan 27, 2016 12.34 12.44 11.11 11.73 40,788,160 -0.70(-5.63%)
Jan 26, 2016 11.53 12.58 11.13 12.43 30,380,192 +1.28(+11.52%)
Jan 25, 2016 11.75 13.26 11.10 11.14 33,760,736 -0.87(-7.24%)
Jan 22, 2016 10.29 12.08 10.29 12.02 49,183,116 +2.25(+23.07%)
Jan 21, 2016 9.398 10.21 9.282 9.763 28,527,408 +0.33(+3.55%)
Jan 20, 2016 9.243 9.562 8.601 9.429 26,086,460 -0.18(-1.84%)
Jan 19, 2016 10.08 10.74 9.380 9.605 38,809,416 -0.19(-1.99%)
Jan 15, 2016 9.605 9.800 9.800 9.800 39,520,936 -1.33(-11.97%)
Jan 14, 2016 8.169 11.22 8.059 11.13 69,906,216 +2.85(+34.39%)
Jan 13, 2016 10.03 10.07 7.773 8.284 85,515,176 -1.78(-17.71%)
Jan 12, 2016 11.52 11.70 9.246 10.07 81,307,768 -1.31(-11.50%)
Jan 11, 2016 12.36 12.47 11.14 11.38 29,027,052 -0.99(-7.98%)
Jan 08, 2016 12.82 12.92 11.85 12.36 30,922,420 -0.18(-1.46%)
Jan 07, 2016 13.52 13.88 12.54 12.54 20,616,440 -1.39(-10.00%)
Jan 06, 2016 15.55 15.67 13.94 13.94 27,852,362 -2.09(-13.03%)
Jan 05, 2016 16.08 16.24 15.77 16.03 20,362,496 +0.05(+0.34%)
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.