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

Williams Companies (NY: WMB )

41.84 +0.41 (+0.98%)
Streaming Delayed Price Updated: 12:42 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 (%)
Sep 30, 2009 7.180 7.211 6.932 7.022 22,808,284 -0.12(-1.65%)
Sep 29, 2009 7.054 7.219 7.018 7.140 11,878,379 +0.05(+0.72%)
Sep 28, 2009 7.007 7.117 6.928 7.089 11,352,997 +0.12(+1.75%)
Sep 25, 2009 7.026 7.156 6.940 6.967 11,903,585 -0.10(-1.45%)
Sep 24, 2009 7.266 7.270 7.022 7.070 12,092,688 -0.16(-2.23%)
Sep 23, 2009 7.478 7.502 7.227 7.231 13,245,405 -0.23(-3.06%)
Sep 22, 2009 7.341 7.474 7.333 7.459 11,642,992 +0.22(+3.04%)
Sep 21, 2009 7.097 7.278 7.026 7.238 10,974,748 +0.02(+0.27%)
Sep 18, 2009 7.333 7.364 7.132 7.219 14,434,210 -0.07(-1.02%)
Sep 17, 2009 7.498 7.549 7.254 7.294 16,318,134 -0.08(-1.11%)
Sep 16, 2009 7.427 7.510 7.325 7.375 16,221,170 +0.01(+0.20%)
Sep 15, 2009 7.246 7.415 7.211 7.360 20,173,714 +0.17(+2.35%)
Sep 14, 2009 7.081 7.258 7.042 7.191 24,177,028 +0.04(+0.55%)
Sep 11, 2009 6.987 7.164 6.963 7.152 17,313,568 +0.21(+3.00%)
Sep 10, 2009 6.794 7.003 6.645 6.944 14,190,667 +0.22(+3.21%)
Sep 09, 2009 6.802 6.901 6.688 6.728 13,634,674 -0.07(-1.04%)
Sep 08, 2009 6.708 6.802 6.629 6.798 12,742,261 +0.22(+3.28%)
Sep 04, 2009 6.484 6.582 6.398 6.582 7,164,233 +0.14(+2.20%)
Sep 03, 2009 6.354 6.496 6.350 6.441 14,082,964 +0.09(+1.49%)
Sep 02, 2009 6.295 6.398 6.213 6.346 25,374,254 +0.02(+0.25%)
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.