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

Williams Companies (NY: WMB )

39.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jan 30, 2009 5.647 5.741 5.505 5.561 0 -0.03(-0.56%)
Jan 29, 2009 5.710 5.757 5.543 5.592 16,533,724 -0.23(-3.98%)
Jan 28, 2009 5.584 5.855 5.584 5.824 30,241,620 +0.32(+5.78%)
Jan 27, 2009 5.344 5.557 5.293 5.505 33,244,730 +0.13(+2.34%)
Jan 26, 2009 5.470 5.619 5.274 5.380 17,346,208 -0.01(-0.15%)
Jan 23, 2009 4.971 5.482 4.967 5.388 28,415,826 +0.18(+3.55%)
Jan 22, 2009 5.340 5.392 5.069 5.203 30,148,900 -0.26(-4.82%)
Jan 21, 2009 5.156 5.486 5.148 5.466 34,162,708 +0.39(+7.58%)
Jan 20, 2009 5.478 5.505 5.061 5.081 24,373,522 -0.42(-7.64%)
Jan 16, 2009 5.655 5.769 5.262 5.502 0 -0.07(-1.34%)
Jan 15, 2009 5.635 5.659 5.325 5.576 29,401,862 -0.07(-1.25%)
Jan 14, 2009 5.851 5.895 5.490 5.647 22,464,652 -0.32(-5.40%)
Jan 13, 2009 5.914 6.044 5.788 5.969 21,292,380 +0.04(+0.73%)
Jan 12, 2009 6.134 6.346 5.799 5.926 28,080,824 -0.30(-4.80%)
Jan 09, 2009 6.409 6.468 6.154 6.225 19,331,882 -0.11(-1.74%)
Jan 08, 2009 6.181 6.339 6.079 6.335 18,418,836 +0.10(+1.58%)
Jan 07, 2009 6.319 6.445 6.134 6.236 18,724,392 -0.17(-2.70%)
Jan 06, 2009 6.409 6.629 6.248 6.409 30,147,508 +0.28(+4.55%)
Jan 05, 2009 5.997 6.327 5.895 6.130 20,600,150 +0.15(+2.43%)
Jan 02, 2009 5.710 6.052 5.698 5.985 0 +0.29(+5.18%)
Jan 01, 2009 5.627 5.769 5.517 5.690 0 +0.00(+0.00%)
Dec 31, 2008 5.627 5.769 5.517 5.690 17,209,372 +0.06(+1.12%)
Dec 30, 2008 5.498 5.631 5.368 5.627 9,600,679 +0.16(+2.87%)
Dec 29, 2008 5.470 5.502 5.317 5.470 9,310,659 +0.07(+1.38%)
Dec 26, 2008 5.305 5.423 5.238 5.395 4,072,276 +0.11(+2.01%)
Dec 24, 2008 5.199 5.344 5.120 5.289 4,660,989 +0.05(+0.98%)
Dec 23, 2008 5.313 5.450 5.156 5.238 11,610,600 -0.04(-0.74%)
Dec 22, 2008 5.478 5.596 5.160 5.278 15,310,086 -0.19(-3.45%)
Dec 19, 2008 5.333 5.639 5.333 5.466 24,212,352 +0.14(+2.58%)
Dec 18, 2008 5.655 5.733 5.234 5.329 22,142,400 -0.28(-5.04%)
Dec 17, 2008 5.533 5.910 5.447 5.612 14,948,844 -0.28(-4.80%)
Dec 16, 2008 5.891 5.973 5.576 5.895 20,894,330 +0.08(+1.42%)
Dec 15, 2008 5.926 6.020 5.686 5.812 21,928,264 +0.03(+0.48%)
Dec 12, 2008 5.415 5.914 5.325 5.785 22,792,290 +0.11(+1.87%)
Dec 11, 2008 5.891 6.130 5.572 5.678 19,393,274 -0.17(-2.82%)
Dec 10, 2008 5.572 6.001 5.541 5.843 17,916,128 +0.37(+6.75%)
Dec 09, 2008 5.333 5.698 5.289 5.474 14,434,070 +0.04(+0.80%)
Dec 08, 2008 5.470 5.698 5.237 5.431 20,325,922 +0.31(+6.14%)
Dec 05, 2008 5.069 5.160 4.594 5.116 32,243,648 -0.05(-0.99%)
Dec 04, 2008 5.682 5.812 4.963 5.168 16,118,261 -0.61(-10.61%)
Dec 03, 2008 5.466 5.792 5.215 5.781 21,492,062 +0.17(+3.01%)
Dec 02, 2008 5.619 5.847 5.427 5.612 23,096,670 +0.12(+2.15%)
Dec 01, 2008 6.189 6.193 5.486 5.494 25,795,800 -0.88(-13.81%)
Nov 28, 2008 6.539 6.539 6.052 6.374 9,221,293 -0.20(-3.05%)
Nov 26, 2008 5.824 6.622 5.674 6.574 16,802,524 +0.67(+11.31%)
Nov 25, 2008 6.174 6.209 5.820 5.906 18,932,528 -0.03(-0.53%)
Nov 24, 2008 5.612 6.083 5.415 5.938 24,955,188 +0.40(+7.32%)
Nov 21, 2008 4.885 5.549 4.767 5.533 34,231,016 +0.77(+16.08%)
Nov 20, 2008 5.384 5.568 4.688 4.767 39,022,432 -0.94(-16.52%)
Nov 19, 2008 6.441 6.515 5.690 5.710 26,817,864 -0.85(-12.99%)
Nov 18, 2008 6.645 6.704 6.211 6.563 20,703,630 +0.00(+0.06%)
Nov 17, 2008 6.268 6.806 6.268 6.559 22,409,426 +0.09(+1.46%)
Nov 14, 2008 6.484 6.940 6.299 6.464 18,995,876 -0.32(-4.75%)
Nov 13, 2008 6.394 6.814 5.765 6.787 27,741,592 +0.46(+7.27%)
Nov 12, 2008 6.999 7.144 6.225 6.327 20,794,342 -0.85(-11.83%)
Nov 11, 2008 7.407 7.518 7.058 7.176 14,488,520 -0.45(-5.92%)
Nov 10, 2008 7.887 8.178 7.466 7.628 13,256,016 -0.03(-0.36%)
Nov 07, 2008 7.191 7.702 7.144 7.655 25,319,398 +0.55(+7.74%)
Nov 06, 2008 6.952 7.942 6.916 7.105 32,980,226 -0.59(-7.71%)
Nov 05, 2008 8.244 8.244 7.466 7.698 30,218,730 -0.56(-6.80%)
Nov 04, 2008 8.072 8.492 8.005 8.260 23,066,548 +0.35(+4.47%)
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.