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

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
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 (%)
Jan 30, 2009 5.647 5.741 5.505 5.561 0 -0.03(-0.56%)
Jan 29, 2009 5.710 5.757 5.543 5.592 16,533,724 -0.23(-3.98%)
Jan 28, 2009 5.584 5.855 5.584 5.824 30,241,620 +0.32(+5.78%)
Jan 27, 2009 5.344 5.557 5.293 5.505 33,244,730 +0.13(+2.34%)
Jan 26, 2009 5.470 5.619 5.274 5.380 17,346,208 -0.01(-0.15%)
Jan 23, 2009 4.971 5.482 4.967 5.388 28,415,826 +0.18(+3.55%)
Jan 22, 2009 5.340 5.392 5.069 5.203 30,148,900 -0.26(-4.82%)
Jan 21, 2009 5.156 5.486 5.148 5.466 34,162,708 +0.39(+7.58%)
Jan 20, 2009 5.478 5.505 5.061 5.081 24,373,522 -0.42(-7.64%)
Jan 16, 2009 5.655 5.769 5.262 5.502 0 -0.07(-1.34%)
Jan 15, 2009 5.635 5.659 5.325 5.576 29,401,862 -0.07(-1.25%)
Jan 14, 2009 5.851 5.895 5.490 5.647 22,464,652 -0.32(-5.40%)
Jan 13, 2009 5.914 6.044 5.788 5.969 21,292,380 +0.04(+0.73%)
Jan 12, 2009 6.134 6.346 5.799 5.926 28,080,824 -0.30(-4.80%)
Jan 09, 2009 6.409 6.468 6.154 6.225 19,331,882 -0.11(-1.74%)
Jan 08, 2009 6.181 6.339 6.079 6.335 18,418,836 +0.10(+1.58%)
Jan 07, 2009 6.319 6.445 6.134 6.236 18,724,392 -0.17(-2.70%)
Jan 06, 2009 6.409 6.629 6.248 6.409 30,147,508 +0.28(+4.55%)
Jan 05, 2009 5.997 6.327 5.895 6.130 20,600,150 +0.15(+2.43%)
Jan 02, 2009 5.710 6.052 5.698 5.985 0 +0.29(+5.18%)
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.