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

Williams Companies (NY: WMB )

39.64 +0.06 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2005 8.566 8.619 8.399 8.458 18,477,442 -0.10(-1.15%)
Nov 29, 2005 8.481 8.631 8.493 8.556 10,096,676 +0.08(+0.93%)
Nov 28, 2005 8.694 8.717 8.438 8.477 9,945,168 -0.31(-3.58%)
Nov 25, 2005 8.713 8.792 8.650 8.792 5,045,542 +0.15(+1.73%)
Nov 23, 2005 8.796 8.851 8.595 8.642 8,636,754 -0.22(-2.49%)
Nov 22, 2005 8.772 8.871 8.729 8.863 8,072,663 +0.20(+2.27%)
Nov 21, 2005 8.528 8.682 8.497 8.666 9,943,897 +0.11(+1.29%)
Nov 18, 2005 8.556 8.650 8.406 8.556 32,623,414 +0.00(+0.00%)
Nov 17, 2005 8.615 8.635 8.418 8.556 16,352,762 +0.32(+3.92%)
Nov 16, 2005 8.037 8.316 8.045 8.233 11,177,319 +0.20(+2.45%)
Nov 15, 2005 8.037 8.245 7.989 8.037 8,675,139 -0.00(-0.05%)
Nov 14, 2005 8.064 8.524 7.868 8.041 12,602,415 +0.09(+1.09%)
Nov 11, 2005 7.769 7.997 7.687 7.954 12,616,397 +0.10(+1.25%)
Nov 10, 2005 7.946 7.997 7.753 7.856 16,973,032 -0.22(-2.78%)
Nov 09, 2005 8.072 8.202 7.868 8.080 13,237,938 +0.01(+0.10%)
Nov 08, 2005 8.123 8.281 8.013 8.072 11,980,366 -0.13(-1.63%)
Nov 07, 2005 8.595 8.595 8.033 8.206 14,392,810 -0.40(-4.62%)
Nov 04, 2005 8.788 8.808 8.465 8.603 9,847,551 -0.24(-2.76%)
Nov 03, 2005 8.418 8.867 8.418 8.847 12,459,550 +0.38(+4.51%)
Nov 02, 2005 8.615 8.749 8.434 8.465 14,394,335 -0.22(-2.49%)
Nov 01, 2005 8.772 8.902 8.595 8.682 8,738,946 -0.09(-1.03%)
Oct 31, 2005 8.733 8.914 8.615 8.772 7,741,175 +0.07(+0.86%)
Oct 28, 2005 8.595 8.792 8.324 8.698 10,724,573 +0.22(+2.60%)
Oct 27, 2005 8.871 8.941 8.477 8.477 8,166,721 -0.38(-4.26%)
Oct 26, 2005 8.977 9.240 8.847 8.855 13,165,488 -0.09(-1.05%)
Oct 25, 2005 8.922 9.091 8.737 8.949 11,227,398 +0.03(+0.31%)
Oct 24, 2005 8.481 8.965 8.347 8.922 11,984,179 +0.44(+5.19%)
Oct 21, 2005 8.399 8.611 8.194 8.481 18,699,620 +0.08(+0.98%)
Oct 20, 2005 8.650 8.686 8.178 8.399 14,812,763 -0.26(-2.95%)
Oct 19, 2005 8.379 8.674 8.143 8.654 15,415,493 +0.20(+2.33%)
Oct 18, 2005 8.772 8.823 8.458 8.458 7,844,384 -0.35(-4.02%)
Oct 17, 2005 8.698 8.930 8.698 8.812 5,803,847 +0.16(+1.82%)
Oct 14, 2005 8.399 8.666 8.229 8.654 10,299,535 +0.28(+3.29%)
Oct 13, 2005 8.635 8.654 8.092 8.379 15,704,020 -0.32(-3.71%)
Oct 12, 2005 8.914 9.146 8.627 8.701 10,374,018 -0.16(-1.82%)
Oct 11, 2005 8.823 8.930 8.757 8.863 8,310,603 +0.13(+1.44%)
Oct 10, 2005 9.087 9.115 8.654 8.737 9,227,535 -0.29(-3.22%)
Oct 07, 2005 8.871 9.032 8.713 9.028 7,742,700 +0.22(+2.46%)
Oct 06, 2005 8.969 9.181 8.517 8.812 27,495,508 -0.31(-3.45%)
Oct 05, 2005 9.571 9.677 9.075 9.126 18,623,612 -0.57(-5.84%)
Oct 04, 2005 9.823 9.988 9.693 9.693 14,263,417 -0.30(-2.99%)
Oct 03, 2005 9.854 10.12 9.724 9.992 11,884,783 +0.14(+1.40%)
Sep 30, 2005 9.886 9.960 9.764 9.854 8,519,055 +0.02(+0.16%)
Sep 29, 2005 9.756 9.921 9.638 9.838 10,765,246 +0.08(+0.85%)
Sep 28, 2005 9.488 9.764 9.461 9.756 14,493,985 +0.34(+3.64%)
Sep 27, 2005 9.315 9.445 9.193 9.414 7,692,367 +0.16(+1.74%)
Sep 26, 2005 9.134 9.319 9.032 9.252 7,585,853 +0.11(+1.25%)
Sep 23, 2005 9.138 9.233 9.071 9.138 5,391,266 -0.13(-1.36%)
Sep 22, 2005 9.539 9.626 9.016 9.264 10,391,559 -0.17(-1.79%)
Sep 21, 2005 9.323 9.441 9.323 9.433 9,775,864 +0.20(+2.17%)
Sep 20, 2005 9.414 9.528 9.209 9.233 10,101,506 -0.21(-2.25%)
Sep 19, 2005 9.445 9.638 9.311 9.445 12,325,582 +0.17(+1.78%)
Sep 16, 2005 9.138 9.362 9.063 9.280 13,105,241 +0.24(+2.61%)
Sep 15, 2005 9.174 9.229 8.910 9.044 5,186,119 -0.09(-0.99%)
Sep 14, 2005 9.048 9.158 8.969 9.134 6,895,675 +0.13(+1.44%)
Sep 13, 2005 9.358 9.358 8.945 9.004 8,408,728 +0.02(+0.22%)
Sep 12, 2005 9.240 9.240 8.945 8.985 10,759,654 -0.26(-2.77%)
Sep 09, 2005 8.985 9.331 8.985 9.240 16,026,612 +0.31(+3.53%)
Sep 08, 2005 8.753 8.961 8.753 8.926 11,272,139 +0.14(+1.57%)
Sep 07, 2005 8.820 8.898 8.725 8.788 9,671,130 -0.03(-0.36%)
Sep 06, 2005 8.741 8.879 8.666 8.820 6,424,626 +0.08(+0.95%)
Sep 02, 2005 9.107 9.111 8.729 8.737 9,426,581 -0.37(-4.06%)
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.