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

Williams Companies (NY: WMB )

37.89 -0.47 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Nov 30, 2005 8.557 8.610 8.390 8.449 18,496,616 -0.10(-1.15%)
Nov 29, 2005 8.472 8.622 8.484 8.547 10,107,154 +0.08(+0.93%)
Nov 28, 2005 8.685 8.708 8.429 8.468 9,955,488 -0.31(-3.58%)
Nov 25, 2005 8.704 8.783 8.641 8.783 5,050,777 +0.15(+1.73%)
Nov 23, 2005 8.787 8.842 8.586 8.634 8,645,716 -0.22(-2.49%)
Nov 22, 2005 8.763 8.861 8.720 8.854 8,081,040 +0.20(+2.27%)
Nov 21, 2005 8.520 8.673 8.488 8.657 9,954,215 +0.11(+1.29%)
Nov 18, 2005 8.547 8.641 8.398 8.547 32,657,268 +0.00(+0.00%)
Nov 17, 2005 8.606 8.626 8.410 8.547 16,369,731 +0.32(+3.92%)
Nov 16, 2005 8.028 8.307 8.036 8.225 11,188,918 +0.20(+2.45%)
Nov 15, 2005 8.028 8.237 7.981 8.028 8,684,141 -0.00(-0.05%)
Nov 14, 2005 8.056 8.516 7.859 8.032 12,615,493 +0.09(+1.09%)
Nov 11, 2005 7.761 7.989 7.679 7.946 12,629,489 +0.10(+1.25%)
Nov 10, 2005 7.938 7.989 7.745 7.848 16,990,644 -0.22(-2.78%)
Nov 09, 2005 8.064 8.193 7.859 8.072 13,251,675 +0.01(+0.10%)
Nov 08, 2005 8.115 8.272 8.005 8.064 11,992,798 -0.13(-1.63%)
Nov 07, 2005 8.586 8.586 8.024 8.197 14,407,745 -0.40(-4.62%)
Nov 04, 2005 8.779 8.799 8.457 8.594 9,857,770 -0.24(-2.76%)
Nov 03, 2005 8.410 8.858 8.410 8.838 12,472,479 +0.38(+4.51%)
Nov 02, 2005 8.606 8.740 8.425 8.457 14,409,272 -0.22(-2.49%)
Nov 01, 2005 8.763 8.893 8.586 8.673 8,748,014 -0.09(-1.03%)
Oct 31, 2005 8.724 8.905 8.606 8.763 7,749,208 +0.07(+0.86%)
Oct 28, 2005 8.586 8.783 8.315 8.689 10,735,702 +0.22(+2.60%)
Oct 27, 2005 8.861 8.932 8.468 8.468 8,175,195 -0.38(-4.26%)
Oct 26, 2005 8.968 9.231 8.838 8.846 13,179,150 -0.09(-1.05%)
Oct 25, 2005 8.913 9.082 8.728 8.940 11,239,049 +0.03(+0.31%)
Oct 24, 2005 8.472 8.956 8.339 8.913 11,996,615 +0.44(+5.19%)
Oct 21, 2005 8.390 8.602 8.186 8.472 18,719,024 +0.08(+0.98%)
Oct 20, 2005 8.641 8.677 8.170 8.390 14,828,134 -0.26(-2.95%)
Oct 19, 2005 8.370 8.665 8.134 8.645 15,431,490 +0.20(+2.33%)
Oct 18, 2005 8.763 8.814 8.449 8.449 7,852,524 -0.35(-4.02%)
Oct 17, 2005 8.689 8.920 8.689 8.803 5,809,870 +0.16(+1.82%)
Oct 14, 2005 8.390 8.657 8.221 8.645 10,310,223 +0.28(+3.29%)
Oct 13, 2005 8.626 8.645 8.083 8.370 15,720,316 -0.32(-3.71%)
Oct 12, 2005 8.905 9.137 8.618 8.692 10,384,784 -0.16(-1.82%)
Oct 11, 2005 8.814 8.920 8.747 8.854 8,319,227 +0.13(+1.44%)
Oct 10, 2005 9.078 9.105 8.645 8.728 9,237,111 -0.29(-3.22%)
Oct 07, 2005 8.861 9.023 8.704 9.019 7,750,735 +0.22(+2.46%)
Oct 06, 2005 8.960 9.172 8.508 8.803 27,524,040 -0.31(-3.45%)
Oct 05, 2005 9.561 9.667 9.066 9.117 18,642,938 -0.57(-5.84%)
Oct 04, 2005 9.812 9.977 9.683 9.683 14,278,219 -0.30(-2.99%)
Oct 03, 2005 9.844 10.11 9.714 9.981 11,897,116 +0.14(+1.40%)
Sep 30, 2005 9.875 9.950 9.754 9.844 8,527,895 +0.02(+0.16%)
Sep 29, 2005 9.746 9.911 9.628 9.828 10,776,417 +0.08(+0.85%)
Sep 28, 2005 9.478 9.754 9.451 9.746 14,509,025 +0.34(+3.64%)
Sep 27, 2005 9.306 9.435 9.184 9.404 7,700,349 +0.16(+1.74%)
Sep 26, 2005 9.125 9.309 9.023 9.243 7,593,725 +0.11(+1.25%)
Sep 23, 2005 9.129 9.223 9.062 9.129 5,396,860 -0.13(-1.36%)
Sep 22, 2005 9.530 9.616 9.007 9.254 10,402,342 -0.17(-1.79%)
Sep 21, 2005 9.313 9.431 9.313 9.423 9,786,009 +0.20(+2.17%)
Sep 20, 2005 9.404 9.518 9.199 9.223 10,111,989 -0.21(-2.25%)
Sep 19, 2005 9.435 9.628 9.302 9.435 12,338,372 +0.17(+1.78%)
Sep 16, 2005 9.129 9.353 9.054 9.270 13,118,840 +0.24(+2.61%)
Sep 15, 2005 9.164 9.219 8.901 9.034 5,191,501 -0.09(-0.99%)
Sep 14, 2005 9.038 9.148 8.960 9.125 6,902,831 +0.13(+1.44%)
Sep 13, 2005 9.349 9.349 8.936 8.995 8,417,454 +0.02(+0.22%)
Sep 12, 2005 9.231 9.231 8.936 8.975 10,770,819 -0.26(-2.77%)
Sep 09, 2005 8.975 9.321 8.975 9.231 16,043,242 +0.31(+3.53%)
Sep 08, 2005 8.744 8.952 8.744 8.916 11,283,836 +0.14(+1.57%)
Sep 07, 2005 8.810 8.889 8.716 8.779 9,681,166 -0.03(-0.36%)
Sep 06, 2005 8.732 8.869 8.657 8.810 6,431,293 +0.08(+0.95%)
Sep 02, 2005 9.097 9.101 8.720 8.728 9,436,363 -0.37(-4.06%)
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.