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

Williams Companies (NY: WMB )

38.67 +0.13 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2002 1.015 1.090 1.015 1.058 5,814,778 +0.04(+4.26%)
Nov 27, 2002 1.117 1.133 0.9992 1.015 13,356,145 -0.10(-9.16%)
Nov 26, 2002 1.113 1.160 1.109 1.117 13,042,705 +0.01(+1.07%)
Nov 25, 2002 1.141 1.219 1.094 1.105 19,219,986 -0.05(-4.10%)
Nov 22, 2002 1.054 1.153 0.9795 1.153 18,115,702 +0.10(+9.33%)
Nov 21, 2002 1.015 1.129 1.003 1.054 13,499,265 +0.05(+4.69%)
Nov 20, 2002 0.9913 1.011 0.9834 1.007 6,405,814 +0.00(+0.00%)
Nov 19, 2002 1.011 1.042 0.9834 1.007 8,341,362 -0.00(-0.39%)
Nov 18, 2002 0.9992 1.054 0.9598 1.011 9,813,233 +0.02(+1.98%)
Nov 15, 2002 1.031 1.082 0.9480 0.9913 21,759,534 -0.11(-9.68%)
Nov 14, 2002 0.9323 1.121 0.8261 1.098 20,792,016 +0.14(+14.81%)
Nov 13, 2002 1.070 1.094 0.9048 0.9559 19,185,160 -0.11(-10.66%)
Nov 12, 2002 1.129 1.168 1.042 1.070 25,035,274 +0.05(+4.62%)
Nov 11, 2002 0.8458 1.023 0.8064 1.023 22,535,636 -0.00(-0.38%)
Nov 08, 2002 1.133 1.212 0.9244 1.027 24,139,440 -0.18(-14.71%)
Nov 07, 2002 1.082 1.219 1.003 1.204 23,852,184 +0.12(+11.27%)
Nov 06, 2002 0.9638 1.086 0.9559 1.082 21,190,614 +0.15(+15.55%)
Nov 05, 2002 0.8694 0.9756 0.8654 0.9362 10,767,788 +0.07(+7.69%)
Nov 04, 2002 0.8654 0.9795 0.8458 0.8694 17,162,926 +0.05(+6.25%)
Nov 01, 2002 0.7474 0.8654 0.7081 0.8182 16,687,301 +0.08(+10.64%)
Oct 31, 2002 0.5940 0.7395 0.5743 0.7395 16,212,947 +0.15(+24.50%)
Oct 30, 2002 0.6255 0.6373 0.5547 0.5940 13,681,533 -0.02(-3.21%)
Oct 29, 2002 0.5350 0.6215 0.5311 0.6137 11,084,787 +0.08(+15.56%)
Oct 28, 2002 0.5586 0.5822 0.5232 0.5311 8,520,326 -0.02(-3.57%)
Oct 25, 2002 0.5586 0.5586 0.5114 0.5507 11,511,350 -0.03(-4.76%)
Oct 24, 2002 0.5861 0.6058 0.5625 0.5783 6,697,901 +0.00(+0.68%)
Oct 23, 2002 0.6255 0.6255 0.5153 0.5743 11,971,977 -0.05(-8.18%)
Oct 22, 2002 0.6255 0.6373 0.6019 0.6255 7,697,959 -0.01(-1.24%)
Oct 21, 2002 0.6097 0.6491 0.6097 0.6333 7,992,079 +0.00(+0.63%)
Oct 18, 2002 0.6294 0.6648 0.6137 0.6294 7,870,313 +0.02(+3.23%)
Oct 17, 2002 0.7671 0.7750 0.6058 0.6097 10,103,540 -0.08(-11.93%)
Oct 16, 2002 0.7317 0.7592 0.6727 0.6923 6,571,050 -0.04(-4.86%)
Oct 15, 2002 0.7592 0.8064 0.6884 0.7277 9,534,620 -0.01(-1.07%)
Oct 14, 2002 0.6884 0.7592 0.6609 0.7356 6,483,348 +0.06(+8.09%)
Oct 11, 2002 0.7081 0.7199 0.6687 0.6805 10,162,771 +0.07(+12.34%)
Oct 10, 2002 0.5901 0.6569 0.5861 0.6058 12,005,532 +0.02(+4.05%)
Oct 09, 2002 0.6569 0.6569 0.5743 0.5822 13,330,724 -0.07(-11.38%)
Oct 08, 2002 0.7277 0.7632 0.6097 0.6569 12,058,154 -0.05(-7.22%)
Oct 07, 2002 0.7474 0.7828 0.7041 0.7081 8,735,387 -0.04(-5.76%)
Oct 04, 2002 0.8300 0.8497 0.7474 0.7513 9,671,893 -0.09(-10.33%)
Oct 03, 2002 0.8418 0.8851 0.8064 0.8379 4,860,477 -0.00(-0.47%)
Oct 02, 2002 0.8733 0.9205 0.8340 0.8418 7,369,521 -0.06(-6.55%)
Oct 01, 2002 0.8969 0.9362 0.8340 0.9008 6,396,409 +0.01(+1.33%)
Sep 30, 2002 0.7868 0.9126 0.7474 0.8890 12,311,600 +0.08(+9.71%)
Sep 27, 2002 0.8694 0.8772 0.7868 0.8104 5,912,140 -0.06(-6.79%)
Sep 26, 2002 0.8340 0.9874 0.8340 0.8694 10,273,606 +0.06(+6.76%)
Sep 25, 2002 0.7395 0.8458 0.7395 0.8143 10,970,393 +0.12(+17.61%)
Sep 24, 2002 0.7789 0.7789 0.6609 0.6923 17,216,818 -0.09(-11.56%)
Sep 23, 2002 0.8851 0.9048 0.7395 0.7828 18,062,318 -0.14(-14.96%)
Sep 20, 2002 0.9048 0.9559 0.8851 0.9205 10,061,087 +0.02(+1.74%)
Sep 19, 2002 0.8812 0.9795 0.8615 0.9048 12,019,260 +0.01(+1.32%)
Sep 18, 2002 0.8851 0.9244 0.8458 0.8930 19,145,502 -0.06(-5.81%)
Sep 17, 2002 1.082 1.094 0.9402 0.9480 14,198,848 -0.07(-7.31%)
Sep 16, 2002 1.105 1.180 1.011 1.023 9,465,221 -0.08(-7.14%)
Sep 13, 2002 1.101 1.121 1.074 1.101 7,613,562 -0.03(-2.44%)
Sep 12, 2002 1.164 1.180 1.101 1.129 7,255,381 -0.05(-4.01%)
Sep 11, 2002 1.164 1.208 1.164 1.176 5,252,976 +0.01(+1.01%)
Sep 10, 2002 1.227 1.227 1.164 1.164 6,298,792 -0.06(-5.13%)
Sep 09, 2002 1.141 1.243 1.109 1.227 9,102,719 +0.05(+4.00%)
Sep 06, 2002 1.310 1.334 1.180 1.180 8,141,808 -0.09(-7.12%)
Sep 05, 2002 1.219 1.377 1.149 1.271 11,400,006 +0.04(+3.20%)
Sep 04, 2002 1.133 1.231 1.129 1.231 9,354,386 +0.10(+8.68%)
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.