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 (%)
Sep 30, 2009 7.187 7.218 6.939 7.030 22,784,640 -0.12(-1.65%)
Sep 29, 2009 7.061 7.226 7.026 7.148 11,866,066 +0.05(+0.72%)
Sep 28, 2009 7.014 7.124 6.935 7.097 11,341,228 +0.12(+1.75%)
Sep 25, 2009 7.034 7.163 6.947 6.975 11,891,245 -0.10(-1.45%)
Sep 24, 2009 7.274 7.277 7.030 7.077 12,080,153 -0.16(-2.23%)
Sep 23, 2009 7.486 7.510 7.234 7.238 13,231,674 -0.23(-3.06%)
Sep 22, 2009 7.348 7.482 7.340 7.466 11,630,922 +0.22(+3.04%)
Sep 21, 2009 7.104 7.285 7.034 7.246 10,963,372 +0.02(+0.27%)
Sep 18, 2009 7.340 7.372 7.140 7.226 14,419,248 -0.07(-1.02%)
Sep 17, 2009 7.506 7.557 7.262 7.301 16,301,218 -0.08(-1.11%)
Sep 16, 2009 7.435 7.517 7.333 7.383 16,204,355 +0.01(+0.20%)
Sep 15, 2009 7.254 7.423 7.218 7.368 20,152,802 +0.17(+2.35%)
Sep 14, 2009 7.089 7.266 7.049 7.199 24,151,966 +0.04(+0.55%)
Sep 11, 2009 6.994 7.171 6.971 7.159 17,295,620 +0.21(+3.00%)
Sep 10, 2009 6.801 7.010 6.652 6.951 14,175,957 +0.22(+3.21%)
Sep 09, 2009 6.809 6.908 6.695 6.735 13,620,540 -0.07(-1.04%)
Sep 08, 2009 6.715 6.809 6.636 6.805 12,729,052 +0.22(+3.28%)
Sep 04, 2009 6.491 6.589 6.404 6.589 7,156,807 +0.14(+2.20%)
Sep 03, 2009 6.361 6.503 6.357 6.447 14,068,365 +0.09(+1.49%)
Sep 02, 2009 6.302 6.404 6.219 6.353 25,347,950 +0.02(+0.25%)
Sep 01, 2009 6.459 6.565 6.322 6.337 14,208,290 -0.13(-2.01%)
Aug 31, 2009 6.510 6.605 6.412 6.467 14,682,425 -0.14(-2.14%)
Aug 28, 2009 6.727 6.809 6.581 6.609 12,426,553 -0.10(-1.52%)
Aug 27, 2009 6.770 6.770 6.565 6.711 10,502,071 -0.08(-1.22%)
Aug 26, 2009 6.782 6.857 6.648 6.794 8,648,923 -0.03(-0.46%)
Aug 25, 2009 6.860 6.994 6.786 6.825 13,121,172 -0.03(-0.40%)
Aug 24, 2009 6.888 6.963 6.786 6.853 10,360,156 +0.02(+0.23%)
Aug 21, 2009 6.746 6.845 6.727 6.837 10,811,657 +0.17(+2.48%)
Aug 20, 2009 6.514 6.680 6.491 6.672 11,375,137 +0.15(+2.23%)
Aug 19, 2009 6.357 6.562 6.298 6.526 15,674,227 +0.11(+1.72%)
Aug 18, 2009 6.357 6.444 6.329 6.416 14,039,861 -0.02(-0.25%)
Aug 17, 2009 6.471 6.526 6.329 6.432 13,610,334 -0.19(-2.85%)
Aug 14, 2009 6.758 6.786 6.526 6.621 9,574,663 -0.14(-2.04%)
Aug 13, 2009 6.805 6.845 6.672 6.758 9,686,467 +0.00(+0.06%)
Aug 12, 2009 6.636 6.805 6.621 6.754 9,911,419 +0.15(+2.32%)
Aug 11, 2009 6.782 6.790 6.581 6.601 12,098,342 -0.18(-2.61%)
Aug 10, 2009 6.318 6.813 6.318 6.778 13,696,007 +0.12(+1.77%)
Aug 07, 2009 6.534 6.687 6.444 6.660 14,295,595 +0.22(+3.48%)
Aug 06, 2009 6.707 6.782 6.329 6.436 17,060,188 -0.26(-3.93%)
Aug 05, 2009 6.829 6.864 6.628 6.699 18,791,682 -0.15(-2.18%)
Aug 04, 2009 6.774 6.882 6.711 6.849 14,318,596 +0.02(+0.25%)
Aug 03, 2009 6.715 6.896 6.660 6.832 16,179,406 +0.27(+4.06%)
Jul 31, 2009 6.542 6.640 6.404 6.565 11,470,318 -0.01(-0.18%)
Jul 30, 2009 6.530 6.656 6.436 6.577 9,788,682 +0.18(+2.77%)
Jul 29, 2009 6.424 6.487 6.302 6.400 12,268,898 -0.13(-2.05%)
Jul 28, 2009 6.593 6.593 6.365 6.534 11,587,730 -0.13(-2.01%)
Jul 27, 2009 6.589 6.699 6.499 6.668 14,604,917 +0.17(+2.60%)
Jul 24, 2009 6.408 6.514 6.333 6.499 3,680 +0.06(+0.98%)
Jul 23, 2009 6.235 6.542 6.235 6.436 18,811,894 +0.21(+3.35%)
Jul 22, 2009 6.266 6.322 6.168 6.227 14,229,704 -0.14(-2.16%)
Jul 21, 2009 6.385 6.475 6.160 6.365 13,443,301 +0.04(+0.62%)
Jul 20, 2009 6.219 6.353 6.204 6.325 10,727,000 +0.16(+2.55%)
Jul 17, 2009 6.164 6.215 6.050 6.168 13,444,432 -0.01(-0.19%)
Jul 16, 2009 5.916 6.207 5.901 6.180 12,340,089 +0.17(+2.88%)
Jul 15, 2009 5.889 6.066 5.885 6.007 19,476,798 +0.23(+3.95%)
Jul 14, 2009 5.787 5.857 5.633 5.779 22,634,096 +0.07(+1.31%)
Jul 13, 2009 5.562 5.720 5.535 5.704 26,277,234 +0.09(+1.54%)
Jul 10, 2009 5.543 5.673 5.436 5.617 16,038,885 -0.01(-0.14%)
Jul 09, 2009 5.511 5.747 5.436 5.625 20,809,298 +0.17(+3.10%)
Jul 08, 2009 5.358 5.590 5.346 5.456 20,589,402 +0.02(+0.29%)
Jul 07, 2009 5.724 5.724 5.421 5.440 19,401,082 -0.29(-5.08%)
Jul 06, 2009 5.621 5.735 5.468 5.731 15,660,863 -0.02(-0.41%)
Jul 02, 2009 5.964 5.964 5.755 5.755 11,322,073 -0.30(-4.88%)
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.