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 (%)
Jun 30, 2009 6.137 6.263 6.011 6.141 12,649,124 -0.01(-0.19%)
Jun 29, 2009 6.027 6.211 6.019 6.152 16,041,656 +0.14(+2.36%)
Jun 26, 2009 6.101 6.141 5.968 6.011 28,407,436 -0.11(-1.86%)
Jun 25, 2009 5.987 6.176 5.971 6.125 15,003,547 +0.26(+4.43%)
Jun 24, 2009 5.818 6.007 5.787 5.865 14,449,186 +0.09(+1.57%)
Jun 23, 2009 5.755 5.896 5.645 5.775 17,757,822 +0.07(+1.24%)
Jun 22, 2009 5.983 5.999 5.696 5.704 16,900,406 -0.38(-6.27%)
Jun 19, 2009 6.337 6.373 6.019 6.086 22,089,188 -0.16(-2.58%)
Jun 18, 2009 6.172 6.310 6.105 6.247 12,578,738 +0.04(+0.70%)
Jun 17, 2009 6.333 6.341 6.050 6.204 18,163,808 -0.17(-2.65%)
Jun 16, 2009 6.565 6.668 6.318 6.373 15,546,446 -0.19(-2.94%)
Jun 15, 2009 6.691 6.750 6.471 6.565 12,342,669 -0.24(-3.58%)
Jun 12, 2009 6.872 6.912 6.766 6.809 12,776,920 -0.13(-1.87%)
Jun 11, 2009 6.711 7.053 6.707 6.939 15,761,080 +0.23(+3.46%)
Jun 10, 2009 6.739 6.786 6.558 6.707 14,365,363 +0.04(+0.53%)
Jun 09, 2009 6.754 6.805 6.605 6.672 13,929,735 -0.02(-0.29%)
Jun 08, 2009 6.707 6.766 6.573 6.691 11,598,551 -0.02(-0.23%)
Jun 05, 2009 6.845 6.939 6.624 6.707 16,225,378 -0.10(-1.45%)
Jun 04, 2009 6.739 6.872 6.624 6.805 13,673,520 +0.16(+2.37%)
Jun 03, 2009 6.790 6.959 6.554 6.648 12,998,727 -0.26(-3.76%)
Jun 02, 2009 7.022 7.022 6.821 6.908 12,671,552 -0.10(-1.46%)
Jun 01, 2009 6.754 7.077 6.742 7.010 18,656,286 +0.41(+6.20%)
May 29, 2009 6.412 6.648 6.397 6.601 18,245,578 +0.21(+3.26%)
May 28, 2009 6.121 6.467 6.101 6.392 15,719,730 +0.29(+4.77%)
May 27, 2009 6.341 6.424 6.089 6.101 22,599,802 -0.29(-4.49%)
May 26, 2009 6.168 6.396 6.070 6.388 13,352,650 +0.17(+2.65%)
May 22, 2009 6.172 6.377 6.145 6.223 12,173,364 +0.08(+1.28%)
May 21, 2009 6.298 6.298 6.085 6.145 12,687,163 -0.23(-3.64%)
May 20, 2009 6.432 6.644 6.345 6.377 14,600,557 +0.08(+1.25%)
May 19, 2009 6.306 6.404 6.223 6.298 11,659,976 +0.04(+0.63%)
May 18, 2009 5.983 6.266 5.948 6.259 13,185,141 +0.34(+5.71%)
May 15, 2009 6.023 6.200 5.837 5.920 21,403,568 -0.16(-2.65%)
May 14, 2009 5.873 6.117 5.826 6.082 21,950,110 +0.21(+3.55%)
May 13, 2009 5.940 6.046 5.794 5.873 22,266,046 -0.15(-2.55%)
May 12, 2009 6.152 6.192 5.806 6.027 19,766,612 -0.06(-0.97%)
May 11, 2009 6.247 6.247 6.069 6.086 15,153,988 -0.27(-4.27%)
May 08, 2009 6.152 6.416 6.101 6.357 24,679,406 +0.35(+5.90%)
May 07, 2009 6.164 6.274 5.905 6.003 21,061,466 -0.02(-0.26%)
May 06, 2009 5.920 6.141 5.830 6.019 18,840,686 +0.22(+3.80%)
May 05, 2009 5.956 6.003 5.566 5.798 23,826,656 -0.17(-2.83%)
May 04, 2009 5.783 5.968 5.594 5.968 16,197,615 +0.28(+4.98%)
May 01, 2009 5.570 5.783 5.515 5.684 15,677,326 +0.14(+2.48%)
Apr 30, 2009 5.409 5.747 5.409 5.547 27,722,186 +0.19(+3.52%)
Apr 29, 2009 5.220 5.417 5.216 5.358 22,084,924 +0.19(+3.65%)
Apr 28, 2009 5.212 5.244 5.094 5.169 15,117,682 -0.11(-2.09%)
Apr 27, 2009 5.299 5.409 5.193 5.279 14,913,227 -0.14(-2.54%)
Apr 24, 2009 5.307 5.480 5.256 5.417 17,918,074 +0.15(+2.91%)
Apr 23, 2009 5.240 5.342 5.086 5.263 20,347,200 +0.06(+1.21%)
Apr 22, 2009 5.177 5.334 5.071 5.200 23,041,724 -0.01(-0.23%)
Apr 21, 2009 4.945 5.307 4.856 5.212 21,678,870 +0.22(+4.41%)
Apr 20, 2009 5.374 5.393 4.984 4.992 20,581,944 -0.50(-9.16%)
Apr 17, 2009 5.244 5.551 5.244 5.495 23,213,888 +0.27(+5.20%)
Apr 16, 2009 5.161 5.267 5.063 5.224 15,265,794 +0.12(+2.31%)
Apr 15, 2009 5.035 5.141 4.988 5.106 14,183,306 +0.04(+0.85%)
Apr 14, 2009 4.988 5.228 4.882 5.063 21,560,764 +0.04(+0.70%)
Apr 13, 2009 4.988 5.047 4.846 5.027 22,458,176 -0.04(-0.70%)
Apr 09, 2009 5.035 5.138 4.933 5.063 32,724,858 +0.21(+4.29%)
Apr 08, 2009 4.567 4.933 4.453 4.854 24,984,404 +0.30(+6.66%)
Apr 07, 2009 4.669 4.683 4.532 4.551 16,935,234 -0.22(-4.70%)
Apr 06, 2009 4.842 4.878 4.721 4.776 15,473,074 -0.13(-2.72%)
Apr 03, 2009 4.787 4.957 4.768 4.909 16,084,660 +0.12(+2.46%)
Apr 02, 2009 4.646 4.878 4.626 4.791 24,070,452 +0.26(+5.64%)
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.