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

Williams Companies (NY: WMB )

39.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Oct 31, 2002 0.5940 0.7395 0.5743 0.7395 16,212,947 +0.15(+24.50%)
Oct 30, 2002 0.6255 0.6373 0.5547 0.5940 13,681,533 -0.02(-3.21%)
Oct 29, 2002 0.5350 0.6215 0.5311 0.6137 11,084,787 +0.08(+15.56%)
Oct 28, 2002 0.5586 0.5822 0.5232 0.5311 8,520,326 -0.02(-3.57%)
Oct 25, 2002 0.5586 0.5586 0.5114 0.5507 11,511,350 -0.03(-4.76%)
Oct 24, 2002 0.5861 0.6058 0.5625 0.5783 6,697,901 +0.00(+0.68%)
Oct 23, 2002 0.6255 0.6255 0.5153 0.5743 11,971,977 -0.05(-8.18%)
Oct 22, 2002 0.6255 0.6373 0.6019 0.6255 7,697,959 -0.01(-1.24%)
Oct 21, 2002 0.6097 0.6491 0.6097 0.6333 7,992,079 +0.00(+0.63%)
Oct 18, 2002 0.6294 0.6648 0.6137 0.6294 7,870,313 +0.02(+3.23%)
Oct 17, 2002 0.7671 0.7750 0.6058 0.6097 10,103,540 -0.08(-11.93%)
Oct 16, 2002 0.7317 0.7592 0.6727 0.6923 6,571,050 -0.04(-4.86%)
Oct 15, 2002 0.7592 0.8064 0.6884 0.7277 9,534,620 -0.01(-1.07%)
Oct 14, 2002 0.6884 0.7592 0.6609 0.7356 6,483,348 +0.06(+8.09%)
Oct 11, 2002 0.7081 0.7199 0.6687 0.6805 10,162,771 +0.07(+12.34%)
Oct 10, 2002 0.5901 0.6569 0.5861 0.6058 12,005,532 +0.02(+4.05%)
Oct 09, 2002 0.6569 0.6569 0.5743 0.5822 13,330,724 -0.07(-11.38%)
Oct 08, 2002 0.7277 0.7632 0.6097 0.6569 12,058,154 -0.05(-7.22%)
Oct 07, 2002 0.7474 0.7828 0.7041 0.7081 8,735,387 -0.04(-5.76%)
Oct 04, 2002 0.8300 0.8497 0.7474 0.7513 9,671,893 -0.09(-10.33%)
Oct 03, 2002 0.8418 0.8851 0.8064 0.8379 4,860,477 -0.00(-0.47%)
Oct 02, 2002 0.8733 0.9205 0.8340 0.8418 7,369,521 -0.06(-6.55%)
Oct 01, 2002 0.8969 0.9362 0.8340 0.9008 6,396,409 +0.01(+1.33%)
Sep 30, 2002 0.7868 0.9126 0.7474 0.8890 12,311,600 +0.08(+9.71%)
Sep 27, 2002 0.8694 0.8772 0.7868 0.8104 5,912,140 -0.06(-6.79%)
Sep 26, 2002 0.8340 0.9874 0.8340 0.8694 10,273,606 +0.06(+6.76%)
Sep 25, 2002 0.7395 0.8458 0.7395 0.8143 10,970,393 +0.12(+17.61%)
Sep 24, 2002 0.7789 0.7789 0.6609 0.6923 17,216,818 -0.09(-11.56%)
Sep 23, 2002 0.8851 0.9048 0.7395 0.7828 18,062,318 -0.14(-14.96%)
Sep 20, 2002 0.9048 0.9559 0.8851 0.9205 10,061,087 +0.02(+1.74%)
Sep 19, 2002 0.8812 0.9795 0.8615 0.9048 12,019,260 +0.01(+1.32%)
Sep 18, 2002 0.8851 0.9244 0.8458 0.8930 19,145,502 -0.06(-5.81%)
Sep 17, 2002 1.082 1.094 0.9402 0.9480 14,198,848 -0.07(-7.31%)
Sep 16, 2002 1.105 1.180 1.011 1.023 9,465,221 -0.08(-7.14%)
Sep 13, 2002 1.101 1.121 1.074 1.101 7,613,562 -0.03(-2.44%)
Sep 12, 2002 1.164 1.180 1.101 1.129 7,255,381 -0.05(-4.01%)
Sep 11, 2002 1.164 1.208 1.164 1.176 5,252,976 +0.01(+1.01%)
Sep 10, 2002 1.227 1.227 1.164 1.164 6,298,792 -0.06(-5.13%)
Sep 09, 2002 1.141 1.243 1.109 1.227 9,102,719 +0.05(+4.00%)
Sep 06, 2002 1.310 1.334 1.180 1.180 8,141,808 -0.09(-7.12%)
Sep 05, 2002 1.219 1.377 1.149 1.271 11,400,006 +0.04(+3.20%)
Sep 04, 2002 1.133 1.231 1.129 1.231 9,354,386 +0.10(+8.68%)
Sep 03, 2002 1.192 1.247 1.101 1.133 10,683,391 -0.13(-10.56%)
Aug 30, 2002 1.200 1.318 1.184 1.267 8,300,435 +0.03(+2.22%)
Aug 29, 2002 1.216 1.334 1.188 1.239 12,426,248 -0.09(-7.08%)
Aug 28, 2002 1.467 1.467 1.302 1.334 11,776,744 -0.14(-9.60%)
Aug 27, 2002 1.514 1.530 1.424 1.475 12,467,684 +0.00(+0.27%)
Aug 26, 2002 1.467 1.475 1.377 1.471 11,307,728 +0.07(+5.06%)
Aug 23, 2002 1.495 1.554 1.341 1.400 14,796,748 -0.08(-5.57%)
Aug 22, 2002 1.459 1.633 1.436 1.483 37,965,364 +0.06(+4.43%)
Aug 21, 2002 1.180 1.436 1.180 1.420 31,491,676 +0.31(+28.01%)
Aug 20, 2002 1.141 1.157 1.023 1.109 9,972,114 +0.11(+11.46%)
Aug 16, 2002 1.019 1.015 0.9323 0.9952 14,316,293 -0.04(-3.44%)
Aug 15, 2002 1.094 1.098 1.031 1.031 11,266,801 -0.06(-5.76%)
Aug 14, 2002 1.035 1.117 1.007 1.094 14,662,780 +0.07(+6.51%)
Aug 13, 2002 1.117 1.141 1.027 1.027 8,821,818 -0.07(-6.79%)
Aug 12, 2002 1.078 1.168 1.023 1.101 8,173,839 +0.06(+6.06%)
Aug 07, 2002 1.042 1.121 0.9480 1.039 14,643,714 +0.03(+3.12%)
Aug 06, 2002 0.9834 1.176 0.9323 1.007 25,446,330 +0.10(+10.82%)
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.