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 (%)
Jul 31, 2003 2.554 2.574 2.476 2.495 14,246,664 -0.08(-3.20%)
Jul 30, 2003 2.719 2.727 2.554 2.578 8,189,955 -0.11(-4.09%)
Jul 29, 2003 2.688 2.731 2.653 2.688 5,759,484 +0.01(+0.29%)
Jul 28, 2003 2.751 2.755 2.680 2.680 6,540,716 -0.05(-1.87%)
Jul 25, 2003 2.692 2.751 2.653 2.731 7,510,767 +0.04(+1.46%)
Jul 24, 2003 2.751 2.767 2.660 2.692 7,878,989 -0.06(-2.00%)
Jul 23, 2003 2.873 2.873 2.715 2.747 8,354,599 -0.11(-3.85%)
Jul 22, 2003 2.711 2.865 2.711 2.857 11,027,582 +0.15(+5.36%)
Jul 21, 2003 2.684 2.747 2.672 2.711 7,752,770 +0.02(+0.88%)
Jul 18, 2003 2.692 2.743 2.649 2.688 7,603,395 +0.02(+0.89%)
Jul 17, 2003 2.633 2.743 2.527 2.664 16,817,094 -0.06(-2.02%)
Jul 16, 2003 2.963 2.967 2.672 2.719 20,486,848 -0.25(-8.47%)
Jul 15, 2003 3.034 3.073 2.943 2.971 7,568,532 -0.07(-2.33%)
Jul 14, 2003 3.089 3.116 3.038 3.042 6,645,559 -0.02(-0.64%)
Jul 11, 2003 3.049 3.089 3.042 3.061 7,348,159 +0.03(+0.91%)
Jul 10, 2003 3.026 3.038 2.928 3.034 11,048,958 -0.01(-0.39%)
Jul 09, 2003 3.030 3.077 3.030 3.046 8,742,416 -0.02(-0.51%)
Jul 08, 2003 3.006 3.104 3.006 3.061 8,037,780 -0.01(-0.38%)
Jul 07, 2003 2.998 3.101 2.998 3.073 5,858,983 +0.09(+2.89%)
Jul 03, 2003 3.022 3.042 2.947 2.987 3,949,164 -0.06(-1.94%)
Jul 02, 2003 2.967 3.085 2.967 3.046 6,769,742 +0.06(+2.11%)
Jul 01, 2003 3.038 3.065 2.967 2.983 10,300,808 -0.12(-3.92%)
Jun 30, 2003 3.089 3.132 3.081 3.104 8,106,488 +0.01(+0.38%)
Jun 27, 2003 3.116 3.179 3.093 3.093 5,657,950 -0.01(-0.38%)
Jun 26, 2003 3.046 3.152 3.046 3.104 8,129,645 +0.04(+1.28%)
Jun 25, 2003 2.987 3.136 2.987 3.065 7,567,005 +0.08(+2.63%)
Jun 24, 2003 2.959 3.042 2.908 2.987 8,426,869 +0.02(+0.80%)
Jun 23, 2003 3.183 3.203 2.908 2.963 21,678,544 -0.28(-8.61%)
Jun 20, 2003 3.332 3.356 3.242 3.242 8,518,734 -0.09(-2.71%)
Jun 19, 2003 3.356 3.376 3.297 3.332 7,963,728 -0.01(-0.35%)
Jun 18, 2003 3.269 3.344 3.183 3.344 13,304,605 +0.07(+2.16%)
Jun 17, 2003 3.340 3.368 3.262 3.273 6,996,986 -0.07(-2.00%)
Jun 16, 2003 3.281 3.380 3.230 3.340 8,488,706 +0.03(+0.95%)
Jun 13, 2003 3.435 3.438 3.207 3.309 10,708,728 -0.13(-3.66%)
Jun 12, 2003 3.470 3.478 3.387 3.435 7,751,498 -0.01(-0.34%)
Jun 11, 2003 3.348 3.446 3.309 3.446 8,756,666 +0.14(+4.28%)
Jun 10, 2003 3.387 3.458 3.246 3.305 13,733,647 -0.07(-2.10%)
Jun 09, 2003 3.478 3.478 3.262 3.376 12,214,444 -0.06(-1.60%)
Jun 06, 2003 3.525 3.552 3.383 3.431 17,145,110 -0.01(-0.23%)
Jun 05, 2003 3.348 3.458 3.293 3.438 14,735,761 +0.07(+1.98%)
Jun 04, 2003 3.124 3.372 3.120 3.372 20,542,068 +0.24(+7.79%)
Jun 03, 2003 3.156 3.163 3.069 3.128 8,409,565 -0.03(-1.00%)
Jun 02, 2003 3.281 3.281 3.124 3.159 16,580,689 +0.05(+1.64%)
May 30, 2003 3.093 3.175 3.089 3.108 8,959,481 -0.02(-0.50%)
May 29, 2003 3.144 3.226 3.077 3.124 13,101,536 -0.05(-1.61%)
May 28, 2003 3.222 3.258 3.171 3.175 33,699,332 -0.04(-1.10%)
May 27, 2003 3.104 3.222 3.069 3.211 18,172,416 +0.11(+3.42%)
May 23, 2003 3.026 3.124 3.010 3.104 15,053,343 +0.08(+2.60%)
May 22, 2003 2.920 3.049 2.908 3.026 26,652,980 +0.13(+4.34%)
May 21, 2003 2.932 2.959 2.822 2.900 29,521,652 -0.03(-1.07%)
May 20, 2003 3.089 3.089 2.790 2.932 39,073,036 -0.16(-5.09%)
May 19, 2003 3.183 3.199 3.077 3.089 10,902,890 -0.17(-5.30%)
May 16, 2003 3.242 3.262 3.112 3.262 13,364,406 +0.04(+1.34%)
May 15, 2003 3.144 3.266 3.144 3.218 24,680,052 +0.09(+2.89%)
May 14, 2003 2.849 3.136 2.829 3.128 37,733,492 +0.35(+12.43%)
May 13, 2003 2.633 2.786 2.629 2.782 19,453,688 +0.03(+1.14%)
May 12, 2003 2.672 2.806 2.668 2.751 15,312,905 +0.09(+3.24%)
May 09, 2003 2.633 2.664 2.578 2.664 10,224,975 +0.02(+0.74%)
May 08, 2003 2.711 2.711 2.594 2.645 12,929,003 -0.08(-2.89%)
May 07, 2003 2.653 2.723 2.601 2.723 12,296,893 +0.03(+1.02%)
May 06, 2003 2.770 2.802 2.680 2.696 11,318,699 -0.06(-2.28%)
May 05, 2003 2.806 2.825 2.751 2.759 11,062,954 -0.02(-0.57%)
May 02, 2003 2.692 2.786 2.692 2.774 15,396,372 +0.11(+3.98%)
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.