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 31, 2003 1.219 1.377 1.219 1.275 18,685,892 -0.10(-7.16%)
Jan 30, 2003 1.369 1.389 1.341 1.373 10,169,380 +0.03(+2.35%)
Jan 29, 2003 1.341 1.361 1.322 1.341 8,720,897 -0.04(-2.85%)
Jan 28, 2003 1.377 1.444 1.318 1.381 10,219,205 +0.02(+1.45%)
Jan 27, 2003 1.377 1.483 1.337 1.361 16,680,437 +0.02(+1.76%)
Jan 24, 2003 1.436 1.448 1.337 1.337 12,379,220 -0.09(-6.59%)
Jan 23, 2003 1.263 1.483 1.263 1.432 23,683,898 +0.18(+14.83%)
Jan 22, 2003 1.345 1.369 1.239 1.247 16,811,610 -0.15(-10.45%)
Jan 21, 2003 1.593 1.597 1.259 1.393 20,046,928 -0.21(-13.24%)
Jan 17, 2003 1.522 1.636 1.495 1.605 33,386,042 +0.09(+5.70%)
Jan 16, 2003 1.377 1.530 1.373 1.518 26,586,712 +0.15(+10.92%)
Jan 15, 2003 1.298 1.373 1.298 1.369 10,372,493 +0.04(+2.96%)
Jan 14, 2003 1.263 1.334 1.263 1.330 8,710,983 +0.07(+5.30%)
Jan 13, 2003 1.353 1.373 1.255 1.263 9,349,302 -0.06(-4.75%)
Jan 10, 2003 1.239 1.357 1.239 1.326 24,764,286 +0.07(+5.31%)
Jan 09, 2003 1.247 1.318 1.200 1.259 17,722,186 +0.02(+1.91%)
Jan 08, 2003 1.176 1.306 1.172 1.235 29,841,350 +0.06(+5.37%)
Jan 07, 2003 1.113 1.172 1.094 1.172 19,538,256 +0.11(+9.96%)
Jan 06, 2003 1.078 1.109 1.050 1.066 6,994,817 -0.01(-1.09%)
Jan 03, 2003 1.109 1.109 1.031 1.078 9,055,436 -0.03(-2.84%)
Jan 02, 2003 1.090 1.180 1.062 1.109 22,490,894 +0.05(+4.44%)
Dec 31, 2002 0.8890 1.078 0.8851 1.062 23,041,766 +0.17(+18.94%)
Dec 30, 2002 0.8654 0.8930 0.8576 0.8930 12,166,701 +0.03(+3.18%)
Dec 27, 2002 0.9048 0.9048 0.8497 0.8654 8,731,574 -0.02(-1.79%)
Dec 26, 2002 0.8851 0.8930 0.8654 0.8812 9,555,719 -0.00(-0.44%)
Dec 24, 2002 0.8890 0.9008 0.8694 0.8851 4,958,602 -0.01(-1.32%)
Dec 23, 2002 0.8654 0.9087 0.8654 0.8969 8,996,205 +0.01(+1.33%)
Dec 20, 2002 0.9244 0.9598 0.8654 0.8851 13,806,858 -0.04(-4.26%)
Dec 19, 2002 0.9441 0.9834 0.9244 0.9244 7,304,698 -0.03(-2.89%)
Dec 18, 2002 0.9520 1.007 0.9244 0.9520 8,404,152 -0.04(-3.59%)
Dec 17, 2002 1.046 1.054 0.9874 0.9874 6,867,458 -0.06(-5.99%)
Dec 16, 2002 1.113 1.160 1.035 1.050 15,273,136 -0.06(-5.32%)
Dec 13, 2002 0.9480 1.113 0.9480 1.109 19,912,198 +0.19(+20.51%)
Dec 12, 2002 0.8615 0.9323 0.8536 0.9205 7,674,064 +0.06(+6.36%)
Dec 11, 2002 0.8969 0.9008 0.8654 0.8654 4,491,620 -0.04(-4.35%)
Dec 10, 2002 0.8812 0.9323 0.8458 0.9048 8,042,921 +0.03(+3.14%)
Dec 09, 2002 0.8969 0.9323 0.8615 0.8772 7,972,759 -0.06(-5.91%)
Dec 06, 2002 0.9008 0.9598 0.8890 0.9323 5,680,047 -0.00(-0.42%)
Dec 05, 2002 0.9480 0.9756 0.9048 0.9362 8,555,915 -0.01(-1.24%)
Dec 04, 2002 0.9638 0.9834 0.9048 0.9480 10,107,862 -0.05(-4.74%)
Dec 03, 2002 0.9952 1.023 0.9638 0.9952 7,397,230 -0.03(-2.69%)
Dec 02, 2002 1.101 1.101 0.9756 1.023 10,056,003 -0.04(-3.35%)
Nov 29, 2002 1.015 1.090 1.015 1.058 5,814,778 +0.04(+4.26%)
Nov 27, 2002 1.117 1.133 0.9992 1.015 13,356,145 -0.10(-9.16%)
Nov 26, 2002 1.113 1.160 1.109 1.117 13,042,705 +0.01(+1.07%)
Nov 25, 2002 1.141 1.219 1.094 1.105 19,219,986 -0.05(-4.10%)
Nov 22, 2002 1.054 1.153 0.9795 1.153 18,115,702 +0.10(+9.33%)
Nov 21, 2002 1.015 1.129 1.003 1.054 13,499,265 +0.05(+4.69%)
Nov 20, 2002 0.9913 1.011 0.9834 1.007 6,405,814 +0.00(+0.00%)
Nov 19, 2002 1.011 1.042 0.9834 1.007 8,341,362 -0.00(-0.39%)
Nov 18, 2002 0.9992 1.054 0.9598 1.011 9,813,233 +0.02(+1.98%)
Nov 15, 2002 1.031 1.082 0.9480 0.9913 21,759,534 -0.11(-9.68%)
Nov 14, 2002 0.9323 1.121 0.8261 1.098 20,792,016 +0.14(+14.81%)
Nov 13, 2002 1.070 1.094 0.9048 0.9559 19,185,160 -0.11(-10.66%)
Nov 12, 2002 1.129 1.168 1.042 1.070 25,035,274 +0.05(+4.62%)
Nov 11, 2002 0.8458 1.023 0.8064 1.023 22,535,636 -0.00(-0.38%)
Nov 08, 2002 1.133 1.212 0.9244 1.027 24,139,440 -0.18(-14.71%)
Nov 07, 2002 1.082 1.219 1.003 1.204 23,852,184 +0.12(+11.27%)
Nov 06, 2002 0.9638 1.086 0.9559 1.082 21,190,614 +0.15(+15.55%)
Nov 05, 2002 0.8694 0.9756 0.8654 0.9362 10,767,788 +0.07(+7.69%)
Nov 04, 2002 0.8654 0.9795 0.8458 0.8694 17,162,926 +0.05(+6.25%)
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.