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 (%)
Feb 28, 2006	8.705	8.615	8.182	8.485	28,030,618	-0.22(-2.53%)
Feb 27, 2006	8.800	8.851	8.637	8.705	8,776,060	-0.09(-1.03%)
Feb 24, 2006	8.694	8.851	8.694	8.796	8,833,003	+0.20(+2.38%)
Feb 23, 2006	8.576	8.709	8.434	8.591	17,980,970	-0.07(-0.86%)
Feb 22, 2006	8.890	8.914	8.654	8.666	10,219,968	-0.26(-2.91%)
Feb 21, 2006	8.949	9.048	8.855	8.926	9,167,796	+0.17(+1.98%)
Feb 17, 2006	8.713	8.871	8.694	8.753	12,484,716	+0.04(+0.45%)
Feb 16, 2006	8.560	8.808	8.560	8.713	9,791,880	+0.15(+1.79%)
Feb 15, 2006	8.477	8.698	8.469	8.560	10,523,493	+0.12(+1.45%)
Feb 14, 2006	8.536	8.595	8.336	8.438	15,043,585	-0.20(-2.32%)
Feb 13, 2006	8.654	8.772	8.587	8.639	7,832,182	+0.02(+0.27%)
Feb 10, 2006	8.733	8.820	8.544	8.615	11,294,255	-0.09(-1.04%)
Feb 09, 2006	8.843	8.977	8.674	8.705	10,881,420	-0.13(-1.43%)
Feb 08, 2006	8.713	8.859	8.615	8.831	11,495,080	-0.02(-0.27%)
Feb 07, 2006	9.107	9.115	8.772	8.855	13,364,026	-0.36(-3.93%)
Feb 06, 2006	9.107	9.315	9.107	9.217	6,843,308	+0.15(+1.65%)
Feb 03, 2006	9.118	9.233	9.016	9.067	8,299,926	-0.07(-0.73%)
Feb 02, 2006	9.296	9.358	8.993	9.134	11,436,104	-0.21(-2.27%)

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.