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

Williams Companies (NY: WMB )

39.58 +0.26 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2010 9.046 9.203 8.978 9.139 22,473,540 -0.02(-0.22%)
Nov 29, 2010 9.034 9.159 9.010 9.159 18,074,632 -0.02(-0.17%)
Nov 26, 2010 9.223 9.299 9.139 9.175 5,509,247 -0.15(-1.59%)
Nov 24, 2010 9.231 9.323 9.323 9.323 10,558,706 +0.13(+1.39%)
Nov 23, 2010 9.263 9.283 9.115 9.195 17,352,022 -0.18(-1.96%)
Nov 22, 2010 9.327 9.383 9.171 9.379 15,304,734 -0.04(-0.43%)
Nov 19, 2010 9.367 9.423 9.215 9.419 15,009,283 +0.01(+0.09%)
Nov 18, 2010 9.327 9.455 9.303 9.411 17,321,844 +0.13(+1.42%)
Nov 17, 2010 9.090 9.323 9.054 9.279 20,767,520 +0.18(+2.03%)
Nov 16, 2010 9.070 9.207 8.978 9.095 25,392,242 -0.05(-0.57%)
Nov 15, 2010 9.263 9.415 9.127 9.147 21,715,548 -0.09(-0.95%)
Nov 12, 2010 9.423 9.599 9.175 9.235 29,374,192 -0.22(-2.37%)
Nov 11, 2010 8.994 9.511 8.954 9.459 46,491,636 +0.36(+3.96%)
Nov 10, 2010 9.135 9.211 9.030 9.099 23,481,314 -0.10(-1.05%)
Nov 09, 2010 9.115 9.335 8.970 9.195 28,015,166 +0.14(+1.55%)
Nov 08, 2010 8.926 9.074 8.890 9.054 17,415,366 +0.10(+1.16%)
Nov 05, 2010 8.894 8.962 8.814 8.950 14,832,922 +0.04(+0.49%)
Nov 04, 2010 8.702 8.914 8.666 8.906 18,837,060 +0.32(+3.73%)
Nov 03, 2010 8.638 8.658 8.405 8.586 13,798,946 -0.06(-0.65%)
Nov 02, 2010 8.546 8.714 8.518 8.642 15,745,592 +0.16(+1.84%)
Nov 01, 2010 8.670 8.690 8.429 8.486 19,228,348 -0.13(-1.53%)
Oct 29, 2010 8.397 8.658 8.377 8.618 25,283,900 +0.14(+1.70%)
Oct 28, 2010 8.189 8.674 8.165 8.474 40,022,308 +0.18(+2.12%)
Oct 27, 2010 8.125 8.321 8.093 8.297 25,607,394 -0.05(-0.58%)
Oct 25, 2010 8.494 8.558 8.337 8.345 16,204,539 -0.06(-0.76%)
Oct 22, 2010 8.526 8.578 8.381 8.409 11,281,491 -0.08(-0.94%)
Oct 21, 2010 8.610 8.670 8.393 8.490 17,191,750 -0.08(-0.89%)
Oct 20, 2010 8.453 8.698 8.453 8.566 21,571,724 +0.15(+1.76%)
Oct 19, 2010 8.482 8.558 8.357 8.417 25,140,930 -0.20(-2.32%)
Oct 18, 2010 8.526 8.650 8.439 8.618 15,659,804 +0.11(+1.27%)
Oct 15, 2010 8.606 8.610 8.413 8.510 31,608,982 -0.02(-0.23%)
Oct 14, 2010 8.614 8.670 8.445 8.530 18,031,134 -0.10(-1.11%)
Oct 13, 2010 8.061 8.910 8.021 8.626 85,321,832 +0.77(+9.79%)
Oct 12, 2010 7.865 7.893 7.752 7.857 9,151,700 -0.04(-0.51%)
Oct 11, 2010 7.925 7.981 7.873 7.897 6,428,713 -0.00(-0.05%)
Oct 08, 2010 7.901 7.925 7.736 7.901 13,016,798 +0.16(+2.07%)
Oct 07, 2010 7.800 7.800 7.636 7.740 13,119,164 +0.00(+0.00%)
Oct 06, 2010 7.696 7.808 7.640 7.740 13,883,803 +0.02(+0.26%)
Oct 05, 2010 7.716 7.764 7.648 7.720 334 +0.10(+1.31%)
Oct 04, 2010 7.732 7.760 7.564 7.620 11,817,962 -0.14(-1.81%)
Oct 01, 2010 7.760 7.812 7.620 7.760 13,942,292 +0.10(+1.34%)
Sep 30, 2010 7.655 7.732 7.572 7.658 34,320 +0.02(+0.28%)
Sep 29, 2010 7.532 7.672 7.516 7.636 8,753,583 +0.07(+0.90%)
Sep 28, 2010 7.524 7.584 7.412 7.568 7,161,738 +0.06(+0.85%)
Sep 27, 2010 7.540 7.596 7.504 7.504 6,713,556 -0.05(-0.64%)
Sep 24, 2010 7.512 7.664 7.420 7.552 14,545,469 +0.14(+1.89%)
Sep 23, 2010 7.412 7.508 7.360 7.412 12,147,171 -0.06(-0.80%)
Sep 22, 2010 7.516 7.600 7.472 7.472 11,917,341 -0.06(-0.85%)
Sep 21, 2010 7.580 7.620 7.464 7.536 12,781,032 -0.02(-0.27%)
Sep 20, 2010 7.388 7.592 7.384 7.556 15,646,600 +0.18(+2.50%)
Sep 17, 2010 7.372 7.444 7.280 7.372 20,571,540 -0.28(-3.66%)
Sep 15, 2010 7.664 7.704 7.604 7.652 12,232,542 -0.10(-1.24%)
Sep 14, 2010 7.845 7.893 7.740 7.748 11,383,166 -0.14(-1.73%)
Sep 13, 2010 7.804 7.893 7.748 7.885 15,202,118 +0.17(+2.18%)
Sep 10, 2010 7.744 7.776 7.704 7.716 10,202,547 -0.01(-0.10%)
Sep 09, 2010 7.792 7.808 7.676 7.724 10,336,663 +0.03(+0.36%)
Sep 08, 2010 7.632 7.728 7.624 7.696 18,618,782 +0.08(+1.11%)
Sep 07, 2010 7.652 7.684 7.568 7.612 1,555 -0.13(-1.66%)
Sep 03, 2010 7.724 7.788 7.648 7.740 12,631,745 +0.08(+0.99%)
Sep 02, 2010 7.544 7.676 7.512 7.664 469 +0.11(+1.43%)
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.