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

Williams Companies (NY: WMB )

41.74 +0.30 (+0.72%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 21, 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 5.653 5.747 5.511 5.566 0 -0.03(-0.56%)
Jan 29, 2009 5.716 5.763 5.549 5.598 16,516,584 -0.23(-3.98%)
Jan 28, 2009 5.590 5.861 5.590 5.830 30,210,270 +0.32(+5.78%)
Jan 27, 2009 5.350 5.562 5.299 5.511 33,210,268 +0.13(+2.34%)
Jan 26, 2009 5.476 5.625 5.279 5.385 17,328,226 -0.01(-0.15%)
Jan 23, 2009 4.976 5.488 4.972 5.393 28,386,368 +0.18(+3.55%)
Jan 22, 2009 5.346 5.397 5.075 5.208 30,117,648 -0.26(-4.82%)
Jan 21, 2009 5.161 5.492 5.153 5.472 34,127,292 +0.39(+7.58%)
Jan 20, 2009 5.484 5.511 5.067 5.086 24,348,256 -0.42(-7.64%)
Jan 16, 2009 5.661 5.775 5.267 5.507 0 -0.07(-1.34%)
Jan 15, 2009 5.641 5.665 5.330 5.582 29,371,384 -0.07(-1.25%)
Jan 14, 2009 5.857 5.901 5.495 5.653 22,441,364 -0.32(-5.40%)
Jan 13, 2009 5.920 6.050 5.794 5.975 21,270,306 +0.04(+0.73%)
Jan 12, 2009 6.141 6.353 5.805 5.932 28,051,716 -0.30(-4.80%)
Jan 09, 2009 6.416 6.475 6.160 6.231 19,311,842 -0.11(-1.74%)
Jan 08, 2009 6.188 6.345 6.086 6.341 18,399,742 +0.10(+1.58%)
Jan 07, 2009 6.325 6.451 6.141 6.243 18,704,982 -0.17(-2.70%)
Jan 06, 2009 6.416 6.636 6.255 6.416 30,116,256 +0.28(+4.55%)
Jan 05, 2009 6.003 6.333 5.901 6.137 20,578,794 +0.15(+2.43%)
Jan 02, 2009 5.716 6.058 5.704 5.991 0 +0.30(+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.