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 (%)
Mar 31, 2003 1.829 1.841 1.782 1.802 6,388,782 -0.05(-2.55%)
Mar 28, 2003 1.813 1.904 1.813 1.849 10,624,160 +0.00(+0.00%)
Mar 27, 2003 1.672 1.849 1.656 1.849 15,263,984 +0.12(+7.06%)
Mar 26, 2003 1.865 1.888 1.711 1.727 23,763,464 -0.14(-7.38%)
Mar 25, 2003 1.692 1.872 1.692 1.865 15,545,648 +0.17(+10.23%)
Mar 24, 2003 1.593 1.751 1.530 1.692 10,139,638 -0.00(-0.23%)
Mar 21, 2003 1.636 1.727 1.633 1.695 13,798,977 +0.10(+6.42%)
Mar 20, 2003 1.522 1.609 1.495 1.593 13,402,920 -0.04(-2.41%)
Mar 19, 2003 1.664 1.676 1.593 1.633 6,293,454 -0.02(-1.43%)
Mar 18, 2003 1.652 1.680 1.609 1.656 9,175,677 +0.02(+1.20%)
Mar 17, 2003 1.574 1.636 1.534 1.636 9,904,240 +0.06(+4.00%)
Mar 14, 2003 1.562 1.609 1.534 1.574 8,078,002 -0.02(-1.23%)
Mar 13, 2003 1.495 1.593 1.479 1.593 9,267,192 +0.15(+10.05%)
Mar 12, 2003 1.444 1.518 1.412 1.448 10,184,633 -0.01(-0.54%)
Mar 11, 2003 1.585 1.609 1.428 1.455 13,098,886 -0.12(-7.50%)
Mar 10, 2003 1.680 1.727 1.554 1.574 14,175,969 -0.11(-6.32%)
Mar 07, 2003 1.652 1.684 1.597 1.680 12,300,161 +0.01(+0.71%)
Mar 06, 2003 1.534 1.672 1.503 1.668 21,004,788 +0.13(+8.72%)
Mar 05, 2003 1.487 1.558 1.452 1.534 9,386,162 +0.05(+3.17%)
Mar 04, 2003 1.507 1.526 1.436 1.487 8,641,838 -0.04(-2.33%)
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.