Indicators

Williams Companies (NY: WMB )

41.27 +0.32 (+0.78%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	10.60	10.71	10.47	10.62	7,896,496	+0.01(+0.11%)
Jan 30, 2007	10.42	10.64	10.40	10.61	10,810,241	+0.22(+2.12%)
Jan 29, 2007	10.40	10.50	10.31	10.39	9,309,645	-0.05(-0.45%)
Jan 26, 2007	10.48	10.56	10.39	10.43	5,986,624	-0.03(-0.26%)
Jan 25, 2007	10.65	10.68	10.44	10.46	5,736,990	-0.22(-2.06%)
Jan 24, 2007	10.63	10.69	10.43	10.68	7,187,762	+0.01(+0.07%)
Jan 23, 2007	10.46	10.70	10.46	10.67	7,787,695	+0.23(+2.18%)
Jan 22, 2007	10.42	10.51	10.37	10.44	10,488,667	+0.08(+0.76%)
Jan 19, 2007	10.19	10.38	10.18	10.37	9,476,406	+0.24(+2.37%)
Jan 18, 2007	10.27	10.39	10.09	10.13	10,207,511	-0.10(-0.96%)
Jan 17, 2007	10.10	10.26	10.05	10.22	10,115,996	+0.13(+1.25%)
Jan 16, 2007	10.17	10.23	10.05	10.10	8,754,707	-0.06(-0.62%)
Jan 12, 2007	9.976	10.20	9.960	10.16	11,563,209	+0.18(+1.85%)
Jan 11, 2007	9.960	10.28	9.913	9.976	12,382,270	+0.02(+0.16%)
Jan 10, 2007	10.07	10.07	9.901	9.960	14,824,457	-0.11(-1.09%)
Jan 09, 2007	10.16	10.18	9.917	10.07	12,616,905	-0.13(-1.27%)
Jan 08, 2007	10.13	10.32	10.12	10.20	9,774,593	+0.07(+0.66%)
Jan 05, 2007	10.05	10.20	10.01	10.13	12,113,825	+0.06(+0.55%)
Jan 04, 2007	10.28	10.46	9.945	10.08	12,427,265	-0.03(-0.27%)

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.