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

Williams Companies (NY: WMB )

39.11 +0.05 (+0.13%)
Official Closing 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 (%)
Feb 27, 2009 4.481 4.654 4.292 4.445 0 -0.13(-2.75%)
Feb 26, 2009 4.799 4.921 4.567 4.571 25,173,954 -0.14(-2.92%)
Feb 25, 2009 4.583 4.835 4.441 4.709 43,881,628 +0.07(+1.53%)
Feb 24, 2009 4.331 4.669 4.288 4.638 48,299,584 +0.37(+8.56%)
Feb 23, 2009 4.642 4.697 4.256 4.272 49,873,980 -0.29(-6.30%)
Feb 20, 2009 4.787 4.898 4.315 4.559 63,878,816 -0.36(-7.28%)
Feb 19, 2009 5.460 5.602 4.870 4.917 54,364,320 -0.53(-9.75%)
Feb 18, 2009 5.621 5.688 5.322 5.448 23,015,398 -0.12(-2.19%)
Feb 17, 2009 5.771 5.936 5.558 5.570 22,344,080 -0.47(-7.81%)
Feb 13, 2009 5.960 6.172 5.901 6.042 17,507,550 +0.06(+1.05%)
Feb 12, 2009 5.905 5.999 5.696 5.979 26,453,542 +0.02(+0.40%)
Feb 11, 2009 5.968 6.074 5.783 5.956 20,560,468 +0.05(+0.87%)
Feb 10, 2009 6.125 6.266 5.814 5.905 24,112,566 -0.24(-3.91%)
Feb 09, 2009 6.215 6.294 6.062 6.145 19,415,810 -0.06(-0.89%)
Feb 06, 2009 5.802 6.294 5.798 6.200 27,359,876 +0.31(+5.21%)
Feb 05, 2009 5.586 5.968 5.499 5.893 31,895,898 +0.28(+4.98%)
Feb 04, 2009 5.440 5.673 5.389 5.613 29,244,876 +0.16(+2.88%)
Feb 03, 2009 5.401 5.515 5.366 5.456 22,748,088 +0.09(+1.76%)
Feb 02, 2009 5.456 5.539 5.291 5.362 20,564,816 -0.20(-3.67%)
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%)
Jan 01, 2009 5.633 5.775 5.523 5.696 0 +0.00(+0.00%)
Dec 31, 2008 5.633 5.775 5.523 5.696 17,191,532 +0.06(+1.12%)
Dec 30, 2008 5.503 5.637 5.374 5.633 9,590,727 +0.16(+2.87%)
Dec 29, 2008 5.476 5.507 5.322 5.476 9,301,007 +0.07(+1.38%)
Dec 26, 2008 5.311 5.429 5.244 5.401 4,068,054 +0.11(+2.01%)
Dec 24, 2008 5.204 5.350 5.126 5.295 4,656,157 +0.05(+0.98%)
Dec 23, 2008 5.318 5.456 5.161 5.244 11,598,564 -0.04(-0.74%)
Dec 22, 2008 5.484 5.602 5.165 5.283 15,294,215 -0.19(-3.45%)
Dec 19, 2008 5.338 5.645 5.338 5.472 24,187,252 +0.14(+2.58%)
Dec 18, 2008 5.661 5.739 5.240 5.334 22,119,446 -0.28(-5.04%)
Dec 17, 2008 5.539 5.916 5.452 5.617 14,933,347 -0.28(-4.80%)
Dec 16, 2008 5.897 5.979 5.582 5.901 20,872,670 +0.08(+1.42%)
Dec 15, 2008 5.932 6.027 5.692 5.818 21,905,532 +0.03(+0.48%)
Dec 12, 2008 5.421 5.920 5.330 5.791 22,768,664 +0.11(+1.87%)
Dec 11, 2008 5.897 6.137 5.578 5.684 19,373,170 -0.17(-2.82%)
Dec 10, 2008 5.578 6.007 5.547 5.850 17,897,554 +0.37(+6.75%)
Dec 09, 2008 5.338 5.704 5.295 5.480 14,419,108 +0.04(+0.80%)
Dec 08, 2008 5.476 5.704 5.243 5.436 20,304,852 +0.31(+6.14%)
Dec 05, 2008 5.075 5.165 4.599 5.122 32,210,222 -0.05(-0.99%)
Dec 04, 2008 5.688 5.818 4.968 5.173 16,101,552 -0.61(-10.61%)
Dec 03, 2008 5.472 5.798 5.220 5.787 21,469,782 +0.17(+3.01%)
Dec 02, 2008 5.625 5.853 5.433 5.617 23,072,728 +0.12(+2.15%)
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.