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

Williams Companies (NY: WMB )

38.36 UNCHANGED
Streaming Delayed 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 (%)
Aug 29, 2003 3.576 3.599 3.505 3.592 7,154,460 +0.02(+0.44%)
Aug 28, 2003 3.540 3.580 3.493 3.576 8,698,781 +0.04(+1.22%)
Aug 27, 2003 3.438 3.540 3.434 3.533 9,541,484 +0.10(+2.86%)
Aug 26, 2003 3.415 3.438 3.387 3.434 6,237,020 +0.04(+1.04%)
Aug 25, 2003 3.383 3.415 3.348 3.399 4,670,583 +0.05(+1.53%)
Aug 22, 2003 3.422 3.430 3.324 3.348 7,936,661 -0.01(-0.23%)
Aug 21, 2003 3.379 3.426 3.336 3.356 6,387,257 +0.01(+0.24%)
Aug 20, 2003 3.261 3.383 3.257 3.348 6,478,772 +0.09(+2.78%)
Aug 19, 2003 3.230 3.300 3.214 3.257 7,582,294 +0.03(+0.98%)
Aug 18, 2003 3.178 3.241 3.163 3.226 7,479,339 +0.04(+1.36%)
Aug 15, 2003 3.241 3.241 3.151 3.182 6,788,907 -0.06(-1.94%)
Aug 14, 2003 3.261 3.285 3.222 3.245 12,186,021 -0.01(-0.36%)
Aug 13, 2003 3.265 3.285 3.186 3.257 11,387,042 -0.03(-0.84%)
Aug 12, 2003 3.210 3.285 3.092 3.285 30,985,290 +0.19(+6.23%)
Aug 11, 2003 3.029 3.108 2.990 3.092 11,077,923 +0.10(+3.42%)
Aug 08, 2003 3.037 3.068 2.950 2.990 21,295,094 +0.23(+8.26%)
Aug 07, 2003 2.675 2.773 2.659 2.762 12,554,370 +0.12(+4.46%)
Aug 06, 2003 2.553 2.647 2.494 2.643 13,899,390 +0.16(+6.50%)
Aug 05, 2003 2.427 2.581 2.404 2.482 8,986,545 +0.04(+1.77%)
Aug 04, 2003 2.557 2.577 2.380 2.439 14,515,593 -0.13(-5.05%)
Aug 01, 2003 2.498 2.636 2.490 2.569 10,702,457 +0.07(+2.83%)
Jul 31, 2003 2.557 2.577 2.478 2.498 14,231,895 -0.08(-3.20%)
Jul 30, 2003 2.722 2.730 2.557 2.581 8,181,465 -0.11(-4.09%)
Jul 29, 2003 2.691 2.734 2.655 2.691 5,753,514 +0.01(+0.29%)
Jul 28, 2003 2.754 2.758 2.683 2.683 6,533,936 -0.05(-1.87%)
Jul 25, 2003 2.695 2.754 2.655 2.734 7,502,981 +0.04(+1.46%)
Jul 24, 2003 2.754 2.769 2.663 2.695 7,870,821 -0.06(-2.00%)
Jul 23, 2003 2.876 2.876 2.718 2.750 8,345,938 -0.11(-3.85%)
Jul 22, 2003 2.714 2.868 2.714 2.860 11,016,151 +0.15(+5.36%)
Jul 21, 2003 2.687 2.750 2.675 2.714 7,744,734 +0.02(+0.88%)
Jul 18, 2003 2.695 2.746 2.651 2.691 7,595,513 +0.02(+0.88%)
Jul 17, 2003 2.636 2.746 2.529 2.667 16,799,662 -0.06(-2.02%)
Jul 16, 2003 2.966 2.970 2.675 2.722 20,465,610 -0.25(-8.47%)
Jul 15, 2003 3.037 3.076 2.946 2.974 7,560,686 -0.07(-2.33%)
Jul 14, 2003 3.092 3.119 3.041 3.045 6,638,670 -0.02(-0.64%)
Jul 11, 2003 3.053 3.092 3.045 3.064 7,340,541 +0.03(+0.91%)
Jul 10, 2003 3.029 3.041 2.931 3.037 11,037,504 -0.01(-0.39%)
Jul 09, 2003 3.033 3.080 3.033 3.049 8,733,353 -0.02(-0.51%)
Jul 08, 2003 3.009 3.108 3.009 3.064 8,029,448 -0.01(-0.38%)
Jul 07, 2003 3.001 3.104 3.001 3.076 5,852,910 +0.09(+2.89%)
Jul 03, 2003 3.025 3.045 2.950 2.990 3,945,070 -0.06(-1.94%)
Jul 02, 2003 2.970 3.088 2.970 3.049 6,762,724 +0.06(+2.11%)
Jul 01, 2003 3.041 3.068 2.970 2.986 10,290,129 -0.12(-3.92%)
Jun 30, 2003 3.092 3.135 3.084 3.108 8,098,084 +0.01(+0.38%)
Jun 27, 2003 3.119 3.182 3.096 3.096 5,652,084 -0.01(-0.38%)
Jun 26, 2003 3.049 3.155 3.049 3.108 8,121,217 +0.04(+1.28%)
Jun 25, 2003 2.990 3.139 2.990 3.068 7,559,161 +0.08(+2.63%)
Jun 24, 2003 2.962 3.045 2.911 2.990 8,418,134 +0.02(+0.80%)
Jun 23, 2003 3.186 3.206 2.911 2.966 21,656,072 -0.28(-8.61%)
Jun 20, 2003 3.336 3.359 3.245 3.245 8,509,903 -0.09(-2.71%)
Jun 19, 2003 3.359 3.379 3.300 3.336 7,955,473 -0.01(-0.35%)
Jun 18, 2003 3.273 3.348 3.186 3.348 13,290,813 +0.07(+2.16%)
Jun 17, 2003 3.344 3.371 3.265 3.277 6,989,733 -0.07(-2.00%)
Jun 16, 2003 3.285 3.383 3.234 3.344 8,479,907 +0.03(+0.95%)
Jun 13, 2003 3.438 3.442 3.210 3.312 10,697,627 -0.13(-3.66%)
Jun 12, 2003 3.474 3.481 3.391 3.438 7,743,463 -0.01(-0.34%)
Jun 11, 2003 3.352 3.450 3.312 3.450 8,747,589 +0.14(+4.28%)
Jun 10, 2003 3.391 3.462 3.249 3.308 13,719,410 -0.07(-2.10%)
Jun 09, 2003 3.481 3.481 3.265 3.379 12,201,782 -0.06(-1.60%)
Jun 06, 2003 3.529 3.556 3.387 3.434 17,127,336 -0.01(-0.23%)
Jun 05, 2003 3.352 3.462 3.296 3.442 14,720,485 +0.07(+1.98%)
Jun 04, 2003 3.127 3.375 3.123 3.375 20,520,774 +0.24(+7.79%)
Jun 03, 2003 3.159 3.167 3.072 3.131 8,400,848 -0.03(-1.00%)
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.