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

Williams Companies (NY: WMB )

38.36 -0.85 (-2.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2003 1.829 1.841 1.782 1.802 6,388,782 -0.05(-2.55%)
Mar 28, 2003 1.813 1.904 1.813 1.849 10,624,160 +0.00(+0.00%)
Mar 27, 2003 1.672 1.849 1.656 1.849 15,263,984 +0.12(+7.06%)
Mar 26, 2003 1.865 1.888 1.711 1.727 23,763,464 -0.14(-7.38%)
Mar 25, 2003 1.692 1.872 1.692 1.865 15,545,648 +0.17(+10.23%)
Mar 24, 2003 1.593 1.751 1.530 1.692 10,139,638 -0.00(-0.23%)
Mar 21, 2003 1.636 1.727 1.633 1.695 13,798,977 +0.10(+6.42%)
Mar 20, 2003 1.522 1.609 1.495 1.593 13,402,920 -0.04(-2.41%)
Mar 19, 2003 1.664 1.676 1.593 1.633 6,293,454 -0.02(-1.43%)
Mar 18, 2003 1.652 1.680 1.609 1.656 9,175,677 +0.02(+1.20%)
Mar 17, 2003 1.574 1.636 1.534 1.636 9,904,240 +0.06(+4.00%)
Mar 14, 2003 1.562 1.609 1.534 1.574 8,078,002 -0.02(-1.23%)
Mar 13, 2003 1.495 1.593 1.479 1.593 9,267,192 +0.15(+10.05%)
Mar 12, 2003 1.444 1.518 1.412 1.448 10,184,633 -0.01(-0.54%)
Mar 11, 2003 1.585 1.609 1.428 1.455 13,098,886 -0.12(-7.50%)
Mar 10, 2003 1.680 1.727 1.554 1.574 14,175,969 -0.11(-6.32%)
Mar 07, 2003 1.652 1.684 1.597 1.680 12,300,161 +0.01(+0.71%)
Mar 06, 2003 1.534 1.672 1.503 1.668 21,004,788 +0.13(+8.72%)
Mar 05, 2003 1.487 1.558 1.452 1.534 9,386,162 +0.05(+3.17%)
Mar 04, 2003 1.507 1.526 1.436 1.487 8,641,838 -0.04(-2.33%)
Mar 03, 2003 1.514 1.542 1.495 1.522 8,410,507 +0.02(+1.57%)
Feb 28, 2003 1.534 1.558 1.487 1.499 9,989,909 -0.02(-1.04%)
Feb 27, 2003 1.483 1.542 1.463 1.514 10,065,154 +0.05(+3.49%)
Feb 26, 2003 1.495 1.514 1.440 1.463 7,549,247 -0.02(-1.59%)
Feb 25, 2003 1.400 1.522 1.400 1.487 18,319,578 +0.09(+6.78%)
Feb 24, 2003 1.337 1.412 1.337 1.393 12,980,424 -0.02(-1.12%)
Feb 21, 2003 1.534 1.534 1.389 1.408 18,989,672 -0.04(-2.45%)
Feb 20, 2003 1.318 1.475 1.227 1.444 44,713,088 +0.30(+26.55%)
Feb 19, 2003 1.172 1.247 1.129 1.141 10,123,877 -0.03(-2.68%)
Feb 18, 2003 1.082 1.172 1.050 1.172 8,268,913 +0.15(+14.62%)
Feb 14, 2003 1.074 1.074 0.9874 1.023 8,409,236 +0.00(+0.00%)
Feb 13, 2003 1.078 1.090 1.003 1.023 9,915,171 -0.08(-7.14%)
Feb 12, 2003 1.129 1.212 1.086 1.101 8,227,731 -0.09(-7.59%)
Feb 11, 2003 1.164 1.212 1.121 1.192 9,020,609 +0.05(+4.48%)
Feb 10, 2003 1.129 1.149 1.082 1.141 9,731,124 -0.01(-0.69%)
Feb 07, 2003 1.180 1.180 1.125 1.149 13,562,309 -0.03(-2.67%)
Feb 06, 2003 1.223 1.251 1.141 1.180 13,754,491 -0.04(-3.23%)
Feb 05, 2003 1.286 1.298 1.192 1.219 10,368,426 -0.06(-4.62%)
Feb 04, 2003 1.184 1.318 1.160 1.278 12,505,053 +0.09(+7.97%)
Feb 03, 2003 1.267 1.282 1.090 1.184 28,510,820 -0.09(-7.10%)
Jan 31, 2003 1.219 1.377 1.219 1.275 18,685,892 -0.10(-7.16%)
Jan 30, 2003 1.369 1.389 1.341 1.373 10,169,380 +0.03(+2.35%)
Jan 29, 2003 1.341 1.361 1.322 1.341 8,720,897 -0.04(-2.85%)
Jan 28, 2003 1.377 1.444 1.318 1.381 10,219,205 +0.02(+1.45%)
Jan 27, 2003 1.377 1.483 1.337 1.361 16,680,437 +0.02(+1.76%)
Jan 24, 2003 1.436 1.448 1.337 1.337 12,379,220 -0.09(-6.59%)
Jan 23, 2003 1.263 1.483 1.263 1.432 23,683,898 +0.18(+14.83%)
Jan 22, 2003 1.345 1.369 1.239 1.247 16,811,610 -0.15(-10.45%)
Jan 21, 2003 1.593 1.597 1.259 1.393 20,046,928 -0.21(-13.24%)
Jan 17, 2003 1.522 1.636 1.495 1.605 33,386,042 +0.09(+5.70%)
Jan 16, 2003 1.377 1.530 1.373 1.518 26,586,712 +0.15(+10.92%)
Jan 15, 2003 1.298 1.373 1.298 1.369 10,372,493 +0.04(+2.96%)
Jan 14, 2003 1.263 1.334 1.263 1.330 8,710,983 +0.07(+5.30%)
Jan 13, 2003 1.353 1.373 1.255 1.263 9,349,302 -0.06(-4.75%)
Jan 10, 2003 1.239 1.357 1.239 1.326 24,764,286 +0.07(+5.31%)
Jan 09, 2003 1.247 1.318 1.200 1.259 17,722,186 +0.02(+1.91%)
Jan 08, 2003 1.176 1.306 1.172 1.235 29,841,350 +0.06(+5.37%)
Jan 07, 2003 1.113 1.172 1.094 1.172 19,538,256 +0.11(+9.96%)
Jan 06, 2003 1.078 1.109 1.050 1.066 6,994,817 -0.01(-1.09%)
Jan 03, 2003 1.109 1.109 1.031 1.078 9,055,436 -0.03(-2.84%)
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.