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

Williams Companies (NY: WMB )

38.36 -0.85 (-2.17%)
Official Closing 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 (%)
Jan 29, 2010 8.552 8.749 8.143 8.198 26,543,588 -0.34(-3.96%)
Jan 28, 2010 8.717 8.823 8.469 8.536 28,487,498 -0.11(-1.27%)
Jan 27, 2010 8.705 8.764 8.469 8.646 16,755,180 -0.08(-0.95%)
Jan 26, 2010 8.568 8.904 8.568 8.729 21,403,098 -0.20(-2.20%)
Jan 25, 2010 8.847 8.997 8.804 8.926 18,086,234 +0.22(+2.58%)
Jan 22, 2010 8.804 8.961 8.686 8.701 29,116,696 -0.20(-2.21%)
Jan 21, 2010 9.130 9.244 8.871 8.898 26,642,780 -0.20(-2.25%)
Jan 20, 2010 9.020 9.256 8.965 9.103 32,567,944 +0.02(+0.17%)
Jan 19, 2010 8.953 9.347 8.949 9.087 56,395,188 +0.68(+8.10%)
Jan 15, 2010 8.521 8.406 8.406 8.406 17,252,154 -0.13(-1.52%)
Jan 14, 2010 8.458 8.650 8.458 8.536 17,654,510 -0.05(-0.60%)
Jan 13, 2010 8.595 8.666 8.552 8.587 18,447,600 +0.01(+0.09%)
Jan 12, 2010 8.776 8.776 8.568 8.580 13,539,158 -0.26(-2.94%)
Jan 11, 2010 8.938 9.016 8.776 8.839 12,703,522 -0.06(-0.62%)
Jan 08, 2010 8.816 8.894 8.741 8.894 9,747,596 +0.07(+0.80%)
Jan 07, 2010 8.875 8.879 8.721 8.823 12,809,471 -0.06(-0.71%)
Jan 06, 2010 8.642 8.910 8.576 8.886 25,193,348 +0.28(+3.24%)
Jan 05, 2010 8.462 8.662 8.462 8.607 15,366,972 +0.11(+1.25%)
Jan 04, 2010 8.434 8.517 8.418 8.501 14,548,111 +0.21(+2.51%)
Dec 31, 2009 8.418 8.292 8.292 8.292 13,123,290 -0.09(-1.03%)
Dec 30, 2009 8.351 8.403 8.312 8.379 15,708,164 -0.00(-0.05%)
Dec 29, 2009 8.406 8.446 8.371 8.383 10,456,336 +0.02(+0.28%)
Dec 28, 2009 8.465 8.465 8.324 8.359 6,584,895 -0.05(-0.56%)
Dec 24, 2009 8.344 8.430 8.344 8.406 2,091,497 +0.05(+0.61%)
Dec 23, 2009 8.336 8.371 8.229 8.355 7,348,994 +0.06(+0.66%)
Dec 22, 2009 8.257 8.313 8.222 8.300 9,649,045 +0.06(+0.76%)
Dec 21, 2009 8.163 8.281 8.163 8.237 8,305,468 +0.10(+1.26%)
Dec 18, 2009 8.229 8.241 8.064 8.135 16,610,301 +0.03(+0.34%)
Dec 17, 2009 8.174 8.210 8.048 8.107 8,239,460 -0.09(-1.10%)
Dec 16, 2009 8.190 8.237 8.107 8.198 9,195,477 +0.10(+1.21%)
Dec 15, 2009 7.954 8.151 7.946 8.100 11,256,968 +0.11(+1.33%)
Dec 14, 2009 8.050 8.064 7.989 7.993 12,784,831 +0.29(+3.73%)
Dec 11, 2009 7.718 7.781 7.671 7.706 11,673,337 -0.01(-0.10%)
Dec 10, 2009 7.687 7.742 7.608 7.714 13,687,293 +0.11(+1.40%)
Dec 09, 2009 7.635 7.710 7.529 7.608 13,650,570 -0.04(-0.51%)
Dec 08, 2009 7.651 7.742 7.608 7.647 12,936,184 -0.12(-1.52%)
Dec 07, 2009 7.789 7.852 7.706 7.765 17,342,932 -0.00(-0.05%)
Dec 04, 2009 7.915 8.076 7.675 7.769 18,701,424 -0.08(-1.00%)
Dec 03, 2009 7.989 8.060 7.844 7.848 14,867,131 -0.09(-1.14%)
Dec 02, 2009 7.942 7.986 7.864 7.938 21,579,372 +0.00(+0.00%)
Dec 01, 2009 7.915 7.997 7.860 7.938 18,663,814 +0.11(+1.46%)
Nov 30, 2009 7.895 7.930 7.722 7.824 18,740,270 -0.03(-0.40%)
Nov 27, 2009 7.907 7.907 7.691 7.856 9,432,718 -0.22(-2.73%)
Nov 25, 2009 8.005 8.100 7.923 8.076 12,872,624 +0.29(+3.69%)
Nov 24, 2009 7.903 8.013 7.765 7.789 12,535,579 -0.10(-1.30%)
Nov 23, 2009 7.950 8.052 7.836 7.891 11,329,684 +0.08(+1.06%)
Nov 20, 2009 7.738 7.832 7.651 7.809 18,470,642 +0.01(+0.15%)
Nov 19, 2009 7.974 7.974 7.726 7.797 13,439,737 -0.22(-2.80%)
Nov 18, 2009 8.123 8.123 7.891 8.021 12,234,933 -0.06(-0.68%)
Nov 17, 2009 8.088 8.104 7.974 8.076 11,028,167 -0.05(-0.63%)
Nov 16, 2009 7.868 8.127 7.868 8.127 16,110,203 +0.24(+3.04%)
Nov 13, 2009 7.781 7.966 7.722 7.887 12,692,456 +0.08(+1.06%)
Nov 12, 2009 7.891 8.009 7.769 7.805 13,342,105 -0.12(-1.54%)
Nov 11, 2009 8.056 8.056 7.836 7.927 12,344,004 -0.01(-0.10%)
Nov 10, 2009 7.919 7.982 7.785 7.934 10,731,734 -0.00(-0.05%)
Nov 09, 2009 7.793 7.946 7.793 7.938 11,867,659 +0.24(+3.12%)
Nov 06, 2009 7.655 7.801 7.620 7.698 10,408,614 -0.03(-0.36%)
Nov 05, 2009 7.616 7.765 7.557 7.726 13,350,237 +0.16(+2.13%)
Nov 04, 2009 7.588 7.706 7.541 7.565 16,204,624 +0.07(+0.94%)
Nov 03, 2009 7.179 7.510 7.159 7.494 19,325,534 +0.22(+3.08%)
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.