Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Williams Companies (NY: WMB )

41.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Jun 30, 2009 6.137 6.263 6.011 6.141 12,649,124 -0.01(-0.19%)
Jun 29, 2009 6.027 6.211 6.019 6.152 16,041,656 +0.14(+2.36%)
Jun 26, 2009 6.101 6.141 5.968 6.011 28,407,436 -0.11(-1.86%)
Jun 25, 2009 5.987 6.176 5.971 6.125 15,003,547 +0.26(+4.43%)
Jun 24, 2009 5.818 6.007 5.787 5.865 14,449,186 +0.09(+1.57%)
Jun 23, 2009 5.755 5.896 5.645 5.775 17,757,822 +0.07(+1.24%)
Jun 22, 2009 5.983 5.999 5.696 5.704 16,900,406 -0.38(-6.27%)
Jun 19, 2009 6.337 6.373 6.019 6.086 22,089,188 -0.16(-2.58%)
Jun 18, 2009 6.172 6.310 6.105 6.247 12,578,738 +0.04(+0.70%)
Jun 17, 2009 6.333 6.341 6.050 6.204 18,163,808 -0.17(-2.65%)
Jun 16, 2009 6.565 6.668 6.318 6.373 15,546,446 -0.19(-2.94%)
Jun 15, 2009 6.691 6.750 6.471 6.565 12,342,669 -0.24(-3.58%)
Jun 12, 2009 6.872 6.912 6.766 6.809 12,776,920 -0.13(-1.87%)
Jun 11, 2009 6.711 7.053 6.707 6.939 15,761,080 +0.23(+3.46%)
Jun 10, 2009 6.739 6.786 6.558 6.707 14,365,363 +0.04(+0.53%)
Jun 09, 2009 6.754 6.805 6.605 6.672 13,929,735 -0.02(-0.29%)
Jun 08, 2009 6.707 6.766 6.573 6.691 11,598,551 -0.02(-0.23%)
Jun 05, 2009 6.845 6.939 6.624 6.707 16,225,378 -0.10(-1.45%)
Jun 04, 2009 6.739 6.872 6.624 6.805 13,673,520 +0.16(+2.37%)
Jun 03, 2009 6.790 6.959 6.554 6.648 12,998,727 -0.26(-3.76%)
Jun 02, 2009 7.022 7.022 6.821 6.908 12,671,552 -0.10(-1.46%)
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.