Indicators

Williams Companies (NY: WMB )

41.27 +0.32 (+0.78%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	3.965	4.032	3.934	3.989	6,187,703	+0.00(+0.00%)
Jan 29, 2004	4.052	4.064	3.875	3.989	16,343,865	-0.14(-3.43%)
Jan 28, 2004	4.272	4.272	3.973	4.130	11,626,252	-0.16(-3.67%)
Jan 27, 2004	4.300	4.304	4.229	4.288	7,499,930	-0.00(-0.09%)
Jan 26, 2004	4.327	4.335	4.225	4.292	9,140,596	-0.04(-1.00%)
Jan 23, 2004	4.335	4.437	4.319	4.335	6,136,353	-0.01(-0.18%)
Jan 22, 2004	4.429	4.445	4.311	4.343	7,914,545	-0.10(-2.30%)
Jan 21, 2004	4.335	4.512	4.288	4.445	15,586,830	+0.13(+2.91%)
Jan 20, 2004	4.331	4.402	4.311	4.319	10,985,645	-0.01(-0.18%)
Jan 16, 2004	4.221	4.355	4.150	4.327	13,787,030	+0.18(+4.46%)
Jan 15, 2004	4.268	4.304	4.127	4.142	7,905,140	-0.10(-2.41%)
Jan 14, 2004	4.186	4.276	4.134	4.245	8,125,030	+0.07(+1.60%)
Jan 13, 2004	4.323	4.327	4.178	4.178	6,836,699	-0.14(-3.28%)
Jan 12, 2004	4.292	4.339	4.229	4.319	9,950,760	+0.05(+1.11%)
Jan 09, 2004	4.221	4.315	4.174	4.272	9,599,189	+0.02(+0.37%)
Jan 08, 2004	4.174	4.276	4.103	4.256	15,262,967	+0.08(+1.98%)
Jan 07, 2004	4.142	4.186	4.083	4.174	8,196,717	+0.02(+0.47%)
Jan 06, 2004	4.127	4.178	4.056	4.154	14,862,080	+0.04(+0.86%)
Jan 05, 2004	3.898	4.123	3.879	4.119	24,698,192	+0.25(+6.40%)

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.