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 (%)
Feb 27, 2009	4.481	4.654	4.292	4.445	0	-0.13(-2.75%)
Feb 26, 2009	4.799	4.921	4.567	4.571	25,173,954	-0.14(-2.92%)
Feb 25, 2009	4.583	4.835	4.441	4.709	43,881,628	+0.07(+1.53%)
Feb 24, 2009	4.331	4.669	4.288	4.638	48,299,584	+0.37(+8.56%)
Feb 23, 2009	4.642	4.697	4.256	4.272	49,873,980	-0.29(-6.30%)
Feb 20, 2009	4.787	4.898	4.315	4.559	63,878,816	-0.36(-7.28%)
Feb 19, 2009	5.460	5.602	4.870	4.917	54,364,320	-0.53(-9.75%)
Feb 18, 2009	5.621	5.688	5.322	5.448	23,015,398	-0.12(-2.19%)
Feb 17, 2009	5.771	5.936	5.558	5.570	22,344,080	-0.47(-7.81%)
Feb 13, 2009	5.960	6.172	5.901	6.042	17,507,550	+0.06(+1.05%)
Feb 12, 2009	5.905	5.999	5.696	5.979	26,453,542	+0.02(+0.40%)
Feb 11, 2009	5.968	6.074	5.783	5.956	20,560,468	+0.05(+0.87%)
Feb 10, 2009	6.125	6.266	5.814	5.905	24,112,566	-0.24(-3.91%)
Feb 09, 2009	6.215	6.294	6.062	6.145	19,415,810	-0.06(-0.89%)
Feb 06, 2009	5.802	6.294	5.798	6.200	27,359,876	+0.31(+5.21%)
Feb 05, 2009	5.586	5.968	5.499	5.893	31,895,898	+0.28(+4.98%)
Feb 04, 2009	5.440	5.673	5.389	5.613	29,244,876	+0.16(+2.88%)
Feb 03, 2009	5.401	5.515	5.366	5.456	22,748,088	+0.09(+1.76%)

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.