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 (%)
May 31, 2018 18.83 18.95 18.69 18.69 13,988,460 -0.23(-1.21%)
May 30, 2018 18.68 18.96 18.59 18.92 11,662,717 +0.37(+1.99%)
May 29, 2018 18.67 18.84 18.44 18.55 9,873,959 -0.23(-1.22%)
May 25, 2018 18.78 18.78 18.78 0 -0.14(-0.74%)
May 24, 2018 19.08 19.15 18.89 18.92 11,657,151 -0.35(-1.81%)
May 23, 2018 19.17 19.37 19.10 19.27 7,096,493 -0.03(-0.14%)
May 22, 2018 19.27 19.60 19.17 19.30 10,522,085 +0.08(+0.40%)
May 21, 2018 19.40 19.48 19.20 19.22 17,157,706 -0.13(-0.65%)
May 18, 2018 19.63 19.65 19.24 19.35 18,638,824 -0.15(-0.75%)
May 17, 2018 18.90 19.56 18.84 19.49 34,866,596 +0.45(+2.34%)
May 16, 2018 18.97 19.13 18.85 19.05 10,105,974 +0.08(+0.40%)
May 15, 2018 18.94 19.00 18.83 18.97 8,505,423 +0.01(+0.04%)
May 14, 2018 18.96 19.11 18.90 18.96 11,596,856 +0.08(+0.41%)
May 11, 2018 18.62 18.94 18.52 18.89 9,704,923 +0.31(+1.69%)
May 10, 2018 18.55 18.61 18.33 18.57 6,866,664 +0.12(+0.64%)
May 09, 2018 18.32 18.62 18.23 18.46 7,756,268 +0.28(+1.53%)
May 08, 2018 18.27 18.28 17.91 18.18 9,756,593 -0.10(-0.57%)
May 07, 2018 18.35 18.69 18.21 18.28 11,067,910 +0.06(+0.31%)
May 04, 2018 18.10 18.27 17.92 18.23 9,576,026 +0.06(+0.35%)
May 03, 2018 17.97 18.29 17.78 18.16 14,837,642 -0.03(-0.19%)
May 02, 2018 18.03 18.36 17.96 18.20 12,737,566 +0.13(+0.73%)
May 01, 2018 17.82 18.07 17.78 18.07 6,853,427 +0.16(+0.89%)
Apr 30, 2018 17.80 18.11 17.79 17.91 9,246,455 +0.12(+0.67%)
Apr 27, 2018 17.76 17.88 17.61 17.79 8,013,237 -0.01(-0.08%)
Apr 26, 2018 17.90 17.92 17.65 17.80 4,824,749 -0.03(-0.16%)
Apr 25, 2018 17.68 17.83 17.48 17.83 6,902,196 +0.05(+0.27%)
Apr 24, 2018 18.01 18.07 17.67 17.78 9,660,769 -0.21(-1.16%)
Apr 23, 2018 17.75 18.00 17.70 17.99 7,536,149 +0.24(+1.33%)
Apr 20, 2018 17.87 17.98 17.69 17.75 7,491,450 -0.03(-0.16%)
Apr 19, 2018 18.00 18.06 17.73 17.78 7,586,344 -0.15(-0.85%)
Apr 18, 2018 18.06 18.21 17.91 17.93 6,529,712 +0.03(+0.16%)
Apr 17, 2018 17.84 17.99 17.77 17.91 10,119,882 +0.10(+0.55%)
Apr 16, 2018 17.57 17.94 17.40 17.81 11,781,693 +0.31(+1.75%)
Apr 13, 2018 17.53 17.61 17.39 17.50 8,158,450 +0.05(+0.28%)
Apr 12, 2018 17.66 17.68 17.39 17.45 11,352,354 -0.19(-1.07%)
Apr 11, 2018 17.36 17.65 17.29 17.64 13,300,431 +0.19(+1.12%)
Apr 10, 2018 17.16 17.57 17.06 17.45 20,007,530 +0.48(+2.83%)
Apr 09, 2018 17.04 17.14 16.81 16.97 14,130,906 +0.00(+0.00%)
Apr 06, 2018 17.22 17.30 16.70 16.97 14,209,602 -0.29(-1.69%)
Apr 05, 2018 17.15 17.37 16.95 17.26 23,337,692 +0.24(+1.39%)
Apr 04, 2018 16.84 17.11 16.78 17.02 17,713,818 +0.01(+0.04%)
Apr 03, 2018 17.13 17.19 16.80 17.02 13,199,396 -0.06(-0.33%)
Apr 02, 2018 17.30 17.41 16.86 17.07 13,320,593 -0.23(-1.33%)
Mar 29, 2018 17.30 17.30 17.30 0 +0.06(+0.32%)
Mar 28, 2018 17.54 17.74 17.24 17.25 12,357,667 -0.26(-1.47%)
Mar 27, 2018 17.68 17.90 17.36 17.50 13,020,471 -0.21(-1.18%)
Mar 26, 2018 18.01 18.10 17.46 17.71 13,527,803 -0.13(-0.74%)
Mar 23, 2018 18.48 18.53 17.83 17.84 10,289,996 -0.58(-3.17%)
Mar 22, 2018 18.57 18.71 18.36 18.43 10,205,574 -0.36(-1.93%)
Mar 21, 2018 18.40 18.85 18.30 18.79 8,770,239 +0.56(+3.05%)
Mar 20, 2018 18.30 18.51 18.17 18.23 10,806,232 +0.00(+0.00%)
Mar 19, 2018 18.83 18.96 18.08 18.23 15,891,406 -0.70(-3.71%)
Mar 16, 2018 18.65 19.14 18.65 18.94 18,869,906 +0.36(+1.95%)
Mar 15, 2018 19.63 19.70 17.23 18.57 43,947,888 -1.01(-5.15%)
Mar 14, 2018 19.56 19.68 19.38 19.58 13,813,549 +0.08(+0.43%)
Mar 13, 2018 19.69 19.75 19.44 19.50 9,977,939 -0.17(-0.85%)
Mar 12, 2018 19.49 19.75 19.45 19.67 12,727,909 +0.18(+0.93%)
Mar 09, 2018 19.24 19.49 19.10 19.49 9,673,974 +0.59(+3.13%)
Mar 08, 2018 18.99 19.00 18.59 18.90 8,801,552 +0.02(+0.11%)
Mar 07, 2018 18.91 18.67 18.87 12,050,583 -0.12(-0.62%)
Mar 06, 2018 18.87 19.05 18.72 18.99 9,214,095 +0.27(+1.43%)
Mar 05, 2018 18.56 18.98 18.55 18.72 7,617,172 +0.09(+0.48%)
Mar 02, 2018 18.67 18.77 18.32 18.63 10,050,279 -0.19(-0.99%)
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.