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 (%)
Sep 28, 2012	18.23	18.28	18.00	18.26	10,551,289	-0.01(-0.03%)
Sep 27, 2012	17.90	18.27	17.82	18.27	9,588,456	+0.52(+2.94%)
Sep 26, 2012	18.14	18.20	17.69	17.74	13,309,884	-0.40(-2.19%)
Sep 25, 2012	18.05	18.27	17.99	18.14	12,010,220	+0.13(+0.73%)
Sep 24, 2012	17.83	18.07	17.74	18.01	7,975,035	+0.09(+0.49%)
Sep 21, 2012	18.08	18.08	17.86	17.92	13,700,457	-0.02(-0.12%)
Sep 20, 2012	17.66	17.95	17.59	17.94	11,332,610	+0.21(+1.18%)
Sep 19, 2012	17.83	17.84	17.65	17.73	8,712,261	-0.06(-0.35%)
Sep 18, 2012	17.98	18.02	17.70	17.80	8,521,277	-0.24(-1.33%)
Sep 17, 2012	18.29	18.30	17.97	18.04	21,762,304	-0.29(-1.60%)
Sep 14, 2012	18.15	18.48	18.12	18.33	11,721,788	+0.21(+1.18%)
Sep 13, 2012	17.73	18.28	17.62	18.11	13,584,828	+0.38(+2.12%)
Sep 12, 2012	17.69	17.75	17.58	17.74	4,767,682	+0.12(+0.68%)
Sep 11, 2012	17.62	17.72	17.59	17.62	5,492,037	+0.06(+0.36%)
Sep 10, 2012	17.71	17.71	17.49	17.56	7,017,219	-0.14(-0.80%)
Sep 07, 2012	17.39	17.70	17.32	17.70	9,470,186	+0.37(+2.14%)
Sep 06, 2012	16.92	17.33	16.91	17.33	9,551,433	+0.55(+3.27%)
Sep 05, 2012	16.92	16.97	16.72	16.78	7,650,783	-0.13(-0.74%)

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.