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 29, 2016	9.597	10.08	9.475	9.743	18,854,148	+0.21(+2.24%)
Feb 26, 2016	9.962	10.23	9.447	9.530	17,798,218	-0.24(-2.43%)
Feb 25, 2016	9.597	10.27	9.091	9.767	31,520,736	-0.37(-3.61%)
Feb 24, 2016	9.316	10.18	8.957	10.13	11,939,089	+0.63(+6.60%)
Feb 23, 2016	9.780	9.828	9.390	9.505	14,769,544	-0.34(-3.41%)
Feb 22, 2016	9.719	9.990	9.530	9.840	14,277,471	+0.39(+4.13%)
Feb 19, 2016	9.499	9.597	9.140	9.450	14,027,172	-0.25(-2.58%)
Feb 18, 2016	9.578	9.926	9.024	9.700	19,732,394	+0.14(+1.47%)
Feb 17, 2016	9.402	9.746	9.176	9.560	16,026,711	+0.41(+4.53%)
Feb 16, 2016	8.457	9.170	8.415	9.146	20,016,260	+0.94(+11.43%)
Feb 12, 2016	8.287	8.207	8.207	8.207	14,026,043	+0.11(+1.35%)
Feb 11, 2016	7.361	8.518	7.166	8.098	26,676,940	+0.27(+3.42%)
Feb 10, 2016	7.044	8.396	6.879	7.830	30,154,400	+0.53(+7.26%)
Feb 09, 2016	6.861	7.403	6.702	7.300	44,412,268	+0.50(+7.35%)
Feb 08, 2016	9.097	9.140	6.227	6.800	102,339,608	-3.63(-34.81%)
Feb 05, 2016	11.28	11.31	10.33	10.43	18,837,500	-0.99(-8.69%)
Feb 04, 2016	11.29	11.64	10.85	11.42	18,979,818	+0.21(+1.85%)
Feb 03, 2016	11.59	11.72	10.35	11.22	25,313,218	-0.17(-1.50%)
Feb 02, 2016	11.49	11.86	11.27	11.39	17,261,772	-0.50(-4.20%)

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.