Indicators

Williams Companies (NY: WMB )

41.78 +0.34 (+0.82%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	3.961	4.028	3.930	3.985	6,194,124	+0.00(+0.00%)
Jan 29, 2004	4.048	4.059	3.871	3.985	16,360,825	-0.14(-3.43%)
Jan 28, 2004	4.268	4.268	3.969	4.126	11,638,317	-0.16(-3.67%)
Jan 27, 2004	4.295	4.299	4.224	4.283	7,507,713	-0.00(-0.09%)
Jan 26, 2004	4.323	4.331	4.220	4.287	9,150,081	-0.04(-1.00%)
Jan 23, 2004	4.331	4.433	4.315	4.331	6,142,720	-0.01(-0.18%)
Jan 22, 2004	4.425	4.441	4.307	4.338	7,922,758	-0.10(-2.30%)
Jan 21, 2004	4.331	4.507	4.283	4.441	15,603,004	+0.13(+2.91%)
Jan 20, 2004	4.327	4.397	4.307	4.315	10,997,045	-0.01(-0.18%)
Jan 16, 2004	4.217	4.350	4.146	4.323	13,801,336	+0.18(+4.46%)
Jan 15, 2004	4.264	4.299	4.122	4.138	7,913,343	-0.10(-2.41%)
Jan 14, 2004	4.181	4.272	4.130	4.240	8,133,462	+0.07(+1.60%)
Jan 13, 2004	4.319	4.323	4.173	4.173	6,843,793	-0.14(-3.28%)
Jan 12, 2004	4.287	4.334	4.224	4.315	9,961,086	+0.05(+1.10%)
Jan 09, 2004	4.217	4.311	4.169	4.268	9,609,150	+0.02(+0.37%)
Jan 08, 2004	4.169	4.272	4.099	4.252	15,278,806	+0.08(+1.98%)
Jan 07, 2004	4.138	4.181	4.079	4.169	8,205,223	+0.02(+0.47%)
Jan 06, 2004	4.122	4.173	4.052	4.150	14,877,502	+0.04(+0.86%)
Jan 05, 2004	3.894	4.118	3.875	4.114	24,723,822	+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.