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

Williams Companies (NY: WMB )

37.68 +0.03 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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, 2009 4.516 4.608 4.410 4.477 24,786,730 +0.12(+2.80%)
Mar 30, 2009 4.449 4.473 4.260 4.355 18,534,544 -0.39(-8.13%)
Mar 26, 2009 4.819 4.941 4.634 4.740 48,001,284 -0.00(-0.08%)
Mar 25, 2009 4.776 4.909 4.563 4.744 32,161,236 +0.04(+0.84%)
Mar 24, 2009 4.968 4.976 4.669 4.705 29,011,078 -0.35(-6.93%)
Mar 23, 2009 4.866 5.059 4.866 5.055 31,514,844 +0.44(+9.45%)
Mar 20, 2009 4.842 4.846 4.591 4.618 30,946,262 -0.18(-3.77%)
Mar 19, 2009 4.650 4.878 4.595 4.799 29,975,966 +0.26(+5.84%)
Mar 18, 2009 4.469 4.575 4.306 4.534 25,127,844 +0.05(+1.20%)
Mar 17, 2009 4.382 4.575 4.292 4.481 23,019,660 +0.09(+2.15%)
Mar 16, 2009 4.366 4.583 4.315 4.386 16,670,208 +0.07(+1.64%)
Mar 13, 2009 4.465 4.477 4.217 4.315 0 -0.10(-2.23%)
Mar 12, 2009 4.252 4.439 4.197 4.414 23,645,786 +0.15(+3.41%)
Mar 11, 2009 4.304 4.488 4.162 4.268 19,549,414 -0.04(-0.91%)
Mar 10, 2009 3.989 4.403 3.973 4.307 30,898,356 +0.37(+9.50%)
Mar 09, 2009 3.812 4.142 3.792 3.934 22,230,864 +0.07(+1.73%)
Mar 06, 2009 3.922 4.071 3.745 3.867 0 -0.00(-0.10%)
Mar 05, 2009 3.973 4.052 3.804 3.871 24,222,266 -0.23(-5.66%)
Mar 04, 2009 4.048 4.221 3.981 4.103 28,225,042 +0.17(+4.20%)
Mar 02, 2009 4.272 4.390 3.926 3.938 49,692,572 -0.51(-11.42%)
Feb 27, 2009 4.481 4.654 4.292 4.445 0 -0.13(-2.75%)
Feb 26, 2009 4.799 4.921 4.567 4.571 25,173,954 -0.14(-2.92%)
Feb 25, 2009 4.583 4.835 4.441 4.709 43,881,628 +0.07(+1.53%)
Feb 24, 2009 4.331 4.669 4.288 4.638 48,299,584 +0.37(+8.56%)
Feb 23, 2009 4.642 4.697 4.256 4.272 49,873,980 -0.29(-6.30%)
Feb 20, 2009 4.787 4.898 4.315 4.559 63,878,816 -0.36(-7.28%)
Feb 19, 2009 5.460 5.602 4.870 4.917 54,364,320 -0.53(-9.75%)
Feb 18, 2009 5.621 5.688 5.322 5.448 23,015,398 -0.12(-2.19%)
Feb 17, 2009 5.771 5.936 5.558 5.570 22,344,080 -0.47(-7.81%)
Feb 13, 2009 5.960 6.172 5.901 6.042 17,507,550 +0.06(+1.05%)
Feb 12, 2009 5.905 5.999 5.696 5.979 26,453,542 +0.02(+0.40%)
Feb 11, 2009 5.968 6.074 5.783 5.956 20,560,468 +0.05(+0.87%)
Feb 10, 2009 6.125 6.266 5.814 5.905 24,112,566 -0.24(-3.91%)
Feb 09, 2009 6.215 6.294 6.062 6.145 19,415,810 -0.06(-0.89%)
Feb 06, 2009 5.802 6.294 5.798 6.200 27,359,876 +0.31(+5.21%)
Feb 05, 2009 5.586 5.968 5.499 5.893 31,895,898 +0.28(+4.98%)
Feb 04, 2009 5.440 5.673 5.389 5.613 29,244,876 +0.16(+2.88%)
Feb 03, 2009 5.401 5.515 5.366 5.456 22,748,088 +0.09(+1.76%)
Feb 02, 2009 5.456 5.539 5.291 5.362 20,564,816 -0.20(-3.67%)
Jan 30, 2009 5.653 5.747 5.511 5.566 0 -0.03(-0.56%)
Jan 29, 2009 5.716 5.763 5.549 5.598 16,516,584 -0.23(-3.98%)
Jan 28, 2009 5.590 5.861 5.590 5.830 30,210,270 +0.32(+5.78%)
Jan 27, 2009 5.350 5.562 5.299 5.511 33,210,268 +0.13(+2.34%)
Jan 26, 2009 5.476 5.625 5.279 5.385 17,328,226 -0.01(-0.15%)
Jan 23, 2009 4.976 5.488 4.972 5.393 28,386,368 +0.18(+3.55%)
Jan 22, 2009 5.346 5.397 5.075 5.208 30,117,648 -0.26(-4.82%)
Jan 21, 2009 5.161 5.492 5.153 5.472 34,127,292 +0.39(+7.58%)
Jan 20, 2009 5.484 5.511 5.067 5.086 24,348,256 -0.42(-7.64%)
Jan 16, 2009 5.661 5.775 5.267 5.507 0 -0.07(-1.34%)
Jan 15, 2009 5.641 5.665 5.330 5.582 29,371,384 -0.07(-1.25%)
Jan 14, 2009 5.857 5.901 5.495 5.653 22,441,364 -0.32(-5.40%)
Jan 13, 2009 5.920 6.050 5.794 5.975 21,270,306 +0.04(+0.73%)
Jan 12, 2009 6.141 6.353 5.805 5.932 28,051,716 -0.30(-4.80%)
Jan 09, 2009 6.416 6.475 6.160 6.231 19,311,842 -0.11(-1.74%)
Jan 08, 2009 6.188 6.345 6.086 6.341 18,399,742 +0.10(+1.58%)
Jan 07, 2009 6.325 6.451 6.141 6.243 18,704,982 -0.17(-2.70%)
Jan 06, 2009 6.416 6.636 6.255 6.416 30,116,256 +0.28(+4.55%)
Jan 05, 2009 6.003 6.333 5.901 6.137 20,578,794 +0.15(+2.43%)
Jan 02, 2009 5.716 6.058 5.704 5.991 0 +0.30(+5.18%)
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.