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

Williams Companies (NY: WMB )

38.36 -0.85 (-2.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2009 5.403 5.741 5.403 5.541 27,750,954 +0.19(+3.52%)
Apr 29, 2009 5.215 5.411 5.211 5.352 22,107,842 +0.19(+3.65%)
Apr 28, 2009 5.207 5.238 5.089 5.164 15,133,370 -0.11(-2.09%)
Apr 27, 2009 5.293 5.403 5.187 5.274 14,928,702 -0.14(-2.54%)
Apr 24, 2009 5.301 5.474 5.250 5.411 17,936,668 +0.15(+2.91%)
Apr 23, 2009 5.234 5.337 5.081 5.258 20,368,314 +0.06(+1.21%)
Apr 22, 2009 5.171 5.329 5.065 5.195 23,065,636 -0.01(-0.23%)
Apr 21, 2009 4.940 5.301 4.851 5.207 21,701,366 +0.22(+4.41%)
Apr 20, 2009 5.368 5.388 4.979 4.987 20,603,302 -0.50(-9.16%)
Apr 17, 2009 5.238 5.545 5.238 5.490 23,237,976 +0.27(+5.20%)
Apr 16, 2009 5.156 5.262 5.057 5.219 15,281,636 +0.12(+2.31%)
Apr 15, 2009 5.030 5.136 4.983 5.101 14,198,024 +0.04(+0.85%)
Apr 14, 2009 4.983 5.223 4.877 5.058 21,583,138 +0.04(+0.70%)
Apr 13, 2009 4.983 5.042 4.841 5.022 22,481,480 -0.04(-0.70%)
Apr 09, 2009 5.030 5.132 4.928 5.058 32,758,818 +0.21(+4.29%)
Apr 08, 2009 4.562 4.928 4.448 4.849 25,010,330 +0.30(+6.66%)
Apr 07, 2009 4.665 4.678 4.527 4.547 16,952,808 -0.22(-4.70%)
Apr 06, 2009 4.837 4.873 4.716 4.771 15,489,130 -0.13(-2.72%)
Apr 03, 2009 4.782 4.951 4.763 4.904 16,101,351 +0.12(+2.46%)
Apr 02, 2009 4.641 4.873 4.621 4.786 24,095,430 +0.26(+5.64%)
Apr 01, 2009 4.676 4.692 4.441 4.531 20,835,066 +0.06(+1.32%)
Mar 31, 2009 4.511 4.604 4.405 4.472 24,812,452 +0.12(+2.80%)
Mar 30, 2009 4.444 4.468 4.256 4.350 18,553,778 -0.39(-8.13%)
Mar 26, 2009 4.814 4.936 4.629 4.735 48,051,096 -0.00(-0.08%)
Mar 25, 2009 4.771 4.904 4.558 4.739 32,194,610 +0.04(+0.84%)
Mar 24, 2009 4.963 4.971 4.665 4.700 29,041,182 -0.35(-6.93%)
Mar 23, 2009 4.861 5.054 4.861 5.050 31,547,546 +0.44(+9.45%)
Mar 20, 2009 4.837 4.841 4.586 4.613 30,978,376 -0.18(-3.77%)
Mar 19, 2009 4.645 4.873 4.590 4.794 30,007,072 +0.26(+5.84%)
Mar 18, 2009 4.464 4.570 4.301 4.530 25,153,918 +0.05(+1.20%)
Mar 17, 2009 4.378 4.570 4.287 4.476 23,043,546 +0.09(+2.15%)
Mar 16, 2009 4.362 4.578 4.311 4.382 16,687,507 +0.07(+1.64%)
Mar 13, 2009 4.460 4.472 4.213 4.311 0 -0.10(-2.23%)
Mar 12, 2009 4.248 4.435 4.193 4.409 23,670,324 +0.15(+3.41%)
Mar 11, 2009 4.299 4.484 4.158 4.264 19,569,700 -0.04(-0.91%)
Mar 10, 2009 3.985 4.398 3.969 4.303 30,930,420 +0.37(+9.50%)
Mar 09, 2009 3.808 4.138 3.788 3.930 22,253,932 +0.07(+1.73%)
Mar 06, 2009 3.918 4.067 3.741 3.863 0 -0.00(-0.10%)
Mar 05, 2009 3.969 4.048 3.800 3.867 24,247,402 -0.23(-5.66%)
Mar 04, 2009 4.044 4.217 3.977 4.099 28,254,332 +0.17(+4.20%)
Mar 02, 2009 4.268 4.386 3.922 3.934 49,744,140 -0.51(-11.42%)
Feb 27, 2009 4.476 4.649 4.287 4.441 0 -0.13(-2.75%)
Feb 26, 2009 4.794 4.916 4.562 4.566 25,200,078 -0.14(-2.92%)
Feb 25, 2009 4.578 4.830 4.437 4.704 43,927,164 +0.07(+1.53%)
Feb 24, 2009 4.327 4.665 4.283 4.633 48,349,704 +0.37(+8.56%)
Feb 23, 2009 4.637 4.692 4.252 4.268 49,925,736 -0.29(-6.30%)
Feb 20, 2009 4.782 4.892 4.311 4.555 63,945,104 -0.36(-7.28%)
Feb 19, 2009 5.454 5.596 4.865 4.912 54,420,736 -0.53(-9.75%)
Feb 18, 2009 5.616 5.682 5.317 5.443 23,039,282 -0.12(-2.19%)
Feb 17, 2009 5.765 5.930 5.553 5.564 22,367,268 -0.47(-7.81%)
Feb 13, 2009 5.953 6.166 5.895 6.036 17,525,718 +0.06(+1.05%)
Feb 12, 2009 5.898 5.993 5.690 5.973 26,480,992 +0.02(+0.40%)
Feb 11, 2009 5.961 6.067 5.777 5.950 20,581,804 +0.05(+0.87%)
Feb 10, 2009 6.119 6.260 5.808 5.898 24,137,586 -0.24(-3.91%)
Feb 09, 2009 6.209 6.288 6.056 6.138 19,435,958 -0.06(-0.89%)
Feb 06, 2009 5.796 6.288 5.792 6.193 27,388,266 +0.31(+5.21%)
Feb 05, 2009 5.580 5.961 5.494 5.887 31,928,996 +0.28(+4.98%)
Feb 04, 2009 5.435 5.667 5.384 5.608 29,275,224 +0.16(+2.88%)
Feb 03, 2009 5.395 5.509 5.360 5.450 22,771,694 +0.09(+1.76%)
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.