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 (%)
Aug 31, 2010 7.268 7.344 7.199 7.272 17,536 -0.03(-0.38%)
Aug 30, 2010 7.400 7.462 7.280 7.300 12,630,115 -0.12(-1.57%)
Aug 27, 2010 7.236 7.424 7.147 7.416 14,448,960 +0.14(+1.93%)
Aug 26, 2010 7.328 7.448 7.244 7.276 16,869,816 +0.00(+0.00%)
Aug 25, 2010 7.179 7.296 7.099 7.276 197,983 +0.08(+1.09%)
Aug 24, 2010 7.241 7.301 7.166 7.197 1,957 -0.16(-2.16%)
Aug 23, 2010 7.440 7.540 7.353 7.357 9,749,362 -0.06(-0.86%)
Aug 20, 2010 7.460 7.504 7.361 7.420 12,658,907 -0.10(-1.32%)
Aug 19, 2010 7.675 7.683 7.496 7.520 1,957 -0.19(-2.48%)
Aug 18, 2010 7.810 7.844 7.678 7.711 1,256 -0.12(-1.57%)
Aug 17, 2010 7.818 7.870 7.782 7.834 10,144,583 +0.10(+1.29%)
Aug 16, 2010 7.727 7.786 7.611 7.735 7,677,931 +0.00(+0.00%)
Aug 13, 2010 7.735 7.830 7.707 7.735 7,386,771 -0.00(-0.05%)
Aug 12, 2010 7.715 7.802 7.671 7.739 9,273,772 -0.07(-0.87%)
Aug 11, 2010 7.985 7.993 7.762 7.806 6,592 -0.34(-4.20%)
Aug 10, 2010 8.156 8.184 8.053 8.148 10,906,703 -0.12(-1.40%)
Aug 09, 2010 8.319 8.355 8.228 8.264 9,357,558 -0.03(-0.34%)
Aug 06, 2010 8.292 8.315 8.144 8.292 20,076,704 +0.02(+0.19%)
Aug 05, 2010 8.105 8.280 8.013 8.276 19,565,846 +0.12(+1.51%)
Aug 04, 2010 8.069 8.180 8.025 8.152 377 +0.09(+1.14%)
Aug 03, 2010 8.029 8.097 7.957 8.061 11,606,524 +0.03(+0.35%)
Aug 02, 2010 7.938 8.061 7.846 8.033 14,001,583 +0.31(+4.02%)
Jul 30, 2010 7.723 7.774 7.455 7.723 16,576,602 +0.11(+1.41%)
Jul 29, 2010 7.384 7.715 7.384 7.615 21,052,526 -0.12(-1.59%)
Jul 28, 2010 7.739 7.902 7.707 7.739 1,171 -0.12(-1.47%)
Jul 27, 2010 7.854 7.934 7.782 7.854 1,565 -0.04(-0.45%)
Jul 26, 2010 7.786 7.941 7.786 7.890 12,989,939 +0.07(+0.86%)
Jul 23, 2010 7.743 7.854 7.659 7.822 9,392,087 +0.06(+0.72%)
Jul 22, 2010 7.671 7.830 7.627 7.766 3,790 +0.20(+2.68%)
Jul 21, 2010 7.695 7.695 7.472 7.564 14,137,795 -0.09(-1.14%)
Jul 20, 2010 7.651 7.679 7.313 7.651 13,484,882 +0.19(+2.56%)
Jul 19, 2010 7.428 7.538 7.353 7.460 9,332,681 +0.03(+0.43%)
Jul 16, 2010 7.428 7.607 7.384 7.428 16,212,918 -0.13(-1.76%)
Jul 15, 2010 7.671 7.705 7.480 7.562 13,218,509 -0.11(-1.48%)
Jul 14, 2010 7.683 7.739 7.611 7.675 11,912,478 -0.07(-0.92%)
Jul 13, 2010 7.747 7.798 7.683 7.747 7,379 +0.10(+1.30%)
Jul 12, 2010 7.579 7.667 7.508 7.647 14,267,513 +0.04(+0.47%)
Jul 09, 2010 7.611 7.639 7.520 7.611 9,029,695 +0.01(+0.16%)
Jul 08, 2010 7.571 7.615 7.440 7.599 107,070 +0.13(+1.70%)
Jul 07, 2010 7.082 7.480 7.082 7.472 27,481,946 +0.38(+5.33%)
Jul 06, 2010 7.158 7.245 7.014 7.094 4,147 +0.06(+0.91%)
Jul 02, 2010 7.030 7.237 6.975 7.030 18,164,666 -0.09(-1.28%)
Jul 01, 2010 7.285 7.341 6.991 7.122 29,343,072 -0.15(-2.08%)
Jun 30, 2010 7.440 7.480 7.233 7.273 6,582 -0.09(-1.24%)
Jun 29, 2010 7.643 7.643 7.301 7.365 28,640,774 -0.52(-6.61%)
Jun 25, 2010 7.886 7.973 7.743 7.886 26,289,090 +0.01(+0.15%)
Jun 24, 2010 8.001 8.029 7.838 7.874 14,960,304 -0.14(-1.79%)
Jun 23, 2010 8.085 8.105 7.914 8.017 16,055,342 -0.05(-0.59%)
Jun 22, 2010 8.431 8.483 8.033 8.065 20,788,016 -0.36(-4.30%)
Jun 21, 2010 8.654 8.678 8.367 8.427 14,650,276 -0.10(-1.12%)
Jun 18, 2010 8.522 8.626 8.407 8.522 23,058,274 +0.14(+1.66%)
Jun 17, 2010 8.423 8.455 8.284 8.383 17,286,036 +0.07(+0.81%)
Jun 16, 2010 8.312 8.425 8.260 8.315 22,246,640 -0.07(-0.85%)
Jun 15, 2010 8.045 8.411 8.037 8.387 21,381,932 +0.45(+5.72%)
Jun 14, 2010 8.065 8.109 7.922 7.934 14,162,444 -0.03(-0.40%)
Jun 11, 2010 7.790 7.969 7.778 7.965 11,560,142 +0.02(+0.30%)
Jun 10, 2010 7.790 7.949 7.739 7.941 19,463,680 +0.31(+4.12%)
Jun 09, 2010 7.715 7.941 7.587 7.627 18,827,718 +0.03(+0.34%)
Jun 08, 2010 7.412 7.617 7.372 7.601 21,564,556 +0.17(+2.29%)
Jun 07, 2010 7.665 7.718 7.416 7.431 18,266,560 -0.17(-2.29%)
Jun 04, 2010 7.605 7.933 7.570 7.605 21,861,104 -0.34(-4.33%)
Jun 03, 2010 7.688 7.969 7.633 7.949 19,725,476 +0.25(+3.18%)
Jun 02, 2010 7.550 7.704 7.491 7.704 758 +0.24(+3.18%)
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.