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

Williams Companies (NY: WMB )

39.26 -0.19 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2005 7.246 7.447 7.195 7.392 10,600,068 +0.24(+3.35%)
Mar 30, 2005 7.073 7.160 6.885 7.152 9,639,941 +0.10(+1.45%)
Mar 29, 2005 7.227 7.317 7.026 7.050 9,775,067 -0.19(-2.66%)
Mar 28, 2005 7.392 7.451 7.242 7.242 7,917,923 -0.13(-1.71%)
Mar 24, 2005 7.246 7.404 7.227 7.368 9,482,423 +0.17(+2.35%)
Mar 23, 2005 7.187 7.290 7.128 7.199 11,097,053 -0.04(-0.49%)
Mar 22, 2005 7.388 7.435 7.187 7.235 8,330,424 -0.15(-2.07%)
Mar 21, 2005 7.447 7.447 7.270 7.388 7,925,049 -0.03(-0.42%)
Mar 18, 2005 7.407 7.478 7.309 7.419 11,776,241 +0.01(+0.16%)
Mar 17, 2005 7.246 7.439 7.246 7.407 9,865,913 +0.23(+3.23%)
Mar 16, 2005 7.250 7.313 7.164 7.176 6,305,074 -0.07(-1.03%)
Mar 15, 2005 7.388 7.427 7.242 7.250 11,190,699 -0.06(-0.81%)
Mar 14, 2005 7.172 7.321 7.109 7.309 13,980,485 +0.28(+3.97%)
Mar 11, 2005 6.952 7.109 6.952 7.030 9,491,838 +0.04(+0.56%)
Mar 10, 2005 7.294 7.301 6.932 6.991 13,732,883 -0.31(-4.30%)
Mar 09, 2005 7.400 7.462 7.297 7.305 12,896,176 -0.11(-1.54%)
Mar 08, 2005 7.557 7.584 7.400 7.419 7,933,955 -0.14(-1.82%)
Mar 07, 2005 7.624 7.655 7.443 7.557 8,173,414 +0.02(+0.26%)
Mar 04, 2005 7.521 7.573 7.470 7.537 8,730,201 +0.05(+0.68%)
Mar 03, 2005 7.415 7.494 7.364 7.486 11,344,910 +0.11(+1.55%)
Mar 02, 2005 7.176 7.372 7.070 7.372 9,628,999 +0.19(+2.63%)
Mar 01, 2005 7.388 7.443 7.014 7.183 15,206,536 -0.22(-2.92%)
Feb 28, 2005 7.580 7.616 7.187 7.400 14,487,141 -0.18(-2.38%)
Feb 25, 2005 7.466 7.592 7.455 7.580 7,628,079 +0.11(+1.53%)
Feb 24, 2005 7.411 7.478 7.290 7.466 8,469,875 +0.07(+0.96%)
Feb 23, 2005 7.313 7.514 7.309 7.396 18,938,890 +0.10(+1.40%)
Feb 22, 2005 7.443 7.510 7.203 7.294 14,328,604 -0.11(-1.49%)
Feb 18, 2005 7.384 7.541 7.364 7.404 13,711,762 +0.09(+1.18%)
Feb 17, 2005 7.349 7.419 7.270 7.317 12,133,012 -0.05(-0.69%)
Feb 16, 2005 6.916 7.384 6.916 7.368 17,381,260 +0.39(+5.51%)
Feb 15, 2005 6.897 7.011 6.897 6.983 5,704,264 +0.06(+0.79%)
Feb 14, 2005 6.956 6.999 6.877 6.928 4,677,211 -0.04(-0.56%)
Feb 11, 2005 6.995 7.062 6.897 6.967 5,858,474 -0.06(-0.89%)
Feb 10, 2005 6.755 7.054 6.743 7.030 12,610,149 +0.33(+4.93%)
Feb 09, 2005 6.775 6.791 6.661 6.700 6,992,151 -0.06(-0.87%)
Feb 08, 2005 6.759 6.881 6.720 6.759 5,410,348 -0.02(-0.23%)
Feb 07, 2005 6.956 6.979 6.735 6.775 7,708,492 -0.16(-2.27%)
Feb 04, 2005 6.889 6.975 6.857 6.932 8,163,235 +0.02(+0.23%)
Feb 03, 2005 6.916 6.956 6.822 6.916 7,638,512 +0.02(+0.28%)
Feb 02, 2005 6.732 6.940 6.720 6.897 15,547,275 +0.23(+3.48%)
Feb 01, 2005 6.653 6.716 6.602 6.665 6,835,396 +0.06(+0.89%)
Jan 31, 2005 6.586 6.680 6.531 6.606 15,452,865 +0.03(+0.48%)
Jan 28, 2005 6.563 6.578 6.401 6.574 8,284,619 +0.04(+0.60%)
Jan 27, 2005 6.244 6.645 6.048 6.535 21,640,374 +0.29(+4.66%)
Jan 26, 2005 6.185 6.279 6.170 6.244 4,690,953 +0.06(+1.02%)
Jan 25, 2005 6.213 6.272 6.115 6.181 6,738,950 -0.02(-0.38%)
Jan 24, 2005 6.256 6.335 6.197 6.205 5,005,990 -0.04(-0.63%)
Jan 21, 2005 6.236 6.303 6.209 6.244 7,603,140 +0.08(+1.27%)
Jan 20, 2005 6.209 6.232 6.107 6.166 5,892,574 -0.04(-0.70%)
Jan 19, 2005 6.288 6.299 6.205 6.209 4,455,311 -0.06(-1.00%)
Jan 18, 2005 6.193 6.350 6.189 6.272 7,917,414 +0.04(+0.69%)
Jan 14, 2005 6.319 6.327 6.177 6.229 7,582,782 -0.06(-0.94%)
Jan 13, 2005 6.299 6.386 6.268 6.288 6,812,748 +0.00(+0.06%)
Jan 12, 2005 6.181 6.319 6.166 6.284 8,931,489 +0.11(+1.72%)
Jan 11, 2005 6.201 6.240 6.095 6.177 5,742,435 +0.01(+0.13%)
Jan 10, 2005 6.040 6.229 6.005 6.170 6,096,661 +0.15(+2.41%)
Jan 07, 2005 6.091 6.138 5.993 6.024 5,074,952 -0.07(-1.10%)
Jan 06, 2005 5.989 6.166 5.965 6.091 8,680,579 +0.08(+1.37%)
Jan 05, 2005 6.056 6.126 5.973 6.008 7,735,466 -0.04(-0.71%)
Jan 04, 2005 6.130 6.209 6.012 6.052 8,020,730 -0.05(-0.84%)
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.