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

Williams Companies (NY: WMB )

39.45 +0.20 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
May 28, 2010 7.799 8.016 7.767 7.799 15,850,047 -0.15(-1.84%)
May 27, 2010 7.811 7.953 7.777 7.945 16,915,454 +0.33(+4.36%)
May 26, 2010 7.684 7.815 7.582 7.613 506 +0.06(+0.78%)
May 25, 2010 7.171 7.562 7.171 7.554 24,697,870 +0.05(+0.63%)
May 24, 2010 7.613 7.684 7.507 7.507 18,484,820 -0.15(-2.01%)
May 21, 2010 7.341 7.716 7.305 7.661 23,988,378 +0.11(+1.52%)
May 20, 2010 7.550 7.755 7.503 7.546 253 -0.43(-5.40%)
May 19, 2010 8.154 8.202 7.838 7.976 30,929,300 -0.25(-3.07%)
May 18, 2010 8.466 8.592 8.170 8.229 506 -0.12(-1.42%)
May 17, 2010 8.577 8.632 8.174 8.348 20,264,318 -0.20(-2.31%)
May 14, 2010 8.545 8.770 8.399 8.545 21,056,180 -0.24(-2.74%)
May 13, 2010 8.818 8.912 8.691 8.786 16,301,990 -0.06(-0.71%)
May 12, 2010 8.691 8.902 8.660 8.849 18,943,238 +0.24(+2.75%)
May 11, 2010 8.577 8.695 8.573 8.612 26,048,936 +0.13(+1.54%)
May 10, 2010 8.371 8.490 8.300 8.482 23,295,892 +0.45(+5.66%)
May 07, 2010 8.308 8.466 7.913 8.028 38,079,040 -0.28(-3.42%)
May 06, 2010 8.320 8.798 7.941 8.312 18,955 -0.51(-5.77%)
May 05, 2010 8.983 9.066 8.707 8.822 24,180,268 -0.39(-4.24%)
May 04, 2010 9.335 9.398 9.149 9.212 17,068,684 -0.32(-3.32%)
May 03, 2010 9.390 9.607 9.390 9.528 13,592,973 +0.21(+2.20%)
Apr 30, 2010 9.418 9.473 9.236 9.323 14,653,145 -0.06(-0.67%)
Apr 29, 2010 9.422 9.516 9.347 9.386 10,105,287 +0.04(+0.38%)
Apr 28, 2010 9.268 9.386 9.224 9.351 13,266,107 +0.06(+0.64%)
Apr 27, 2010 9.595 9.623 9.272 9.291 13,761,636 -0.37(-3.80%)
Apr 26, 2010 9.738 9.738 9.607 9.659 9,762,945 -0.02(-0.16%)
Apr 23, 2010 9.370 9.686 9.362 9.674 11,665,135 +0.30(+3.20%)
Apr 22, 2010 9.244 9.406 9.157 9.374 15,034,572 +0.02(+0.25%)
Apr 21, 2010 9.501 9.501 9.287 9.351 64,119 -0.09(-1.00%)
Apr 20, 2010 9.430 9.491 9.398 9.445 9,677,480 +0.10(+1.10%)
Apr 19, 2010 9.208 9.343 9.149 9.343 9,601,096 +0.04(+0.38%)
Apr 16, 2010 9.520 9.568 9.216 9.307 18,639,308 -0.26(-2.72%)
Apr 15, 2010 9.513 9.615 9.481 9.568 9,513,588 +0.01(+0.12%)
Apr 14, 2010 9.485 9.568 9.398 9.556 9,250,058 +0.09(+0.92%)
Apr 13, 2010 9.520 9.544 9.378 9.469 7,675,725 -0.09(-0.99%)
Apr 12, 2010 9.548 9.674 9.489 9.564 9,511,521 +0.04(+0.41%)
Apr 09, 2010 9.489 9.568 9.470 9.524 9,445,936 +0.08(+0.79%)
Apr 08, 2010 9.327 9.481 9.244 9.449 8,785,136 +0.08(+0.84%)
Apr 07, 2010 9.489 9.505 9.331 9.370 9,699,505 -0.14(-1.45%)
Apr 06, 2010 9.477 9.591 9.418 9.509 11,508,173 +0.06(+0.58%)
Apr 05, 2010 9.256 9.461 9.256 9.453 10,169,599 +0.22(+2.40%)
Apr 01, 2010 9.185 9.232 9.232 9.232 14,163,488 +0.11(+1.21%)
Mar 31, 2010 9.106 9.205 9.074 9.122 13,489,876 -0.01(-0.13%)
Mar 30, 2010 9.145 9.145 9.031 9.133 11,652,110 +0.06(+0.65%)
Mar 29, 2010 9.011 9.141 8.999 9.074 19,063,290 +0.09(+1.01%)
Mar 26, 2010 8.983 9.051 8.932 8.983 22,551,398 +0.02(+0.22%)
Mar 25, 2010 9.082 9.141 8.952 8.964 21,729,504 -0.07(-0.74%)
Mar 24, 2010 8.952 9.070 8.912 9.031 12,553,903 +0.02(+0.18%)
Mar 23, 2010 8.861 9.035 8.837 9.015 13,299,758 +0.13(+1.42%)
Mar 22, 2010 8.794 8.936 8.687 8.889 13,348,637 -0.01(-0.09%)
Mar 19, 2010 9.039 9.043 8.774 8.897 14,067,969 -0.11(-1.27%)
Mar 18, 2010 9.145 9.145 8.912 9.011 15,022,837 -0.11(-1.21%)
Mar 17, 2010 9.114 9.216 9.066 9.122 16,090,771 -0.00(-0.04%)
Mar 16, 2010 9.019 9.141 8.940 9.126 12,218,574 +0.16(+1.81%)
Mar 15, 2010 8.885 8.964 8.862 8.964 12,174,296 -0.07(-0.79%)
Mar 12, 2010 9.051 9.102 8.956 9.035 11,234,144 +0.03(+0.31%)
Mar 11, 2010 8.920 9.031 8.853 9.007 9,886,266 +0.04(+0.40%)
Mar 10, 2010 8.972 9.066 8.924 8.972 20,543,508 +0.01(+0.13%)
Mar 09, 2010 8.924 9.001 8.889 8.960 13,339,865 -0.02(-0.26%)
Mar 08, 2010 9.085 9.117 8.932 8.983 12,945,832 -0.11(-1.17%)
Mar 05, 2010 8.960 9.097 8.928 9.089 15,901,745 +0.23(+2.57%)
Mar 04, 2010 8.877 8.979 8.755 8.861 13,829,392 -0.02(-0.18%)
Mar 03, 2010 8.759 8.924 8.751 8.877 13,808,121 +0.12(+1.39%)
Mar 02, 2010 8.685 8.818 8.681 8.755 16,974,598 +0.09(+1.00%)
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.