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

Williams Companies (NY: WMB )

41.78 +0.34 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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, 2005 8.566 8.619 8.399 8.458 18,477,442 -0.10(-1.15%)
Nov 29, 2005 8.481 8.631 8.493 8.556 10,096,676 +0.08(+0.93%)
Nov 28, 2005 8.694 8.717 8.438 8.477 9,945,168 -0.31(-3.58%)
Nov 25, 2005 8.713 8.792 8.650 8.792 5,045,542 +0.15(+1.73%)
Nov 23, 2005 8.796 8.851 8.595 8.642 8,636,754 -0.22(-2.49%)
Nov 22, 2005 8.772 8.871 8.729 8.863 8,072,663 +0.20(+2.27%)
Nov 21, 2005 8.528 8.682 8.497 8.666 9,943,897 +0.11(+1.29%)
Nov 18, 2005 8.556 8.650 8.406 8.556 32,623,414 +0.00(+0.00%)
Nov 17, 2005 8.615 8.635 8.418 8.556 16,352,762 +0.32(+3.92%)
Nov 16, 2005 8.037 8.316 8.045 8.233 11,177,319 +0.20(+2.45%)
Nov 15, 2005 8.037 8.245 7.989 8.037 8,675,139 -0.00(-0.05%)
Nov 14, 2005 8.064 8.524 7.868 8.041 12,602,415 +0.09(+1.09%)
Nov 11, 2005 7.769 7.997 7.687 7.954 12,616,397 +0.10(+1.25%)
Nov 10, 2005 7.946 7.997 7.753 7.856 16,973,032 -0.22(-2.78%)
Nov 09, 2005 8.072 8.202 7.868 8.080 13,237,938 +0.01(+0.10%)
Nov 08, 2005 8.123 8.281 8.013 8.072 11,980,366 -0.13(-1.63%)
Nov 07, 2005 8.595 8.595 8.033 8.206 14,392,810 -0.40(-4.62%)
Nov 04, 2005 8.788 8.808 8.465 8.603 9,847,551 -0.24(-2.76%)
Nov 03, 2005 8.418 8.867 8.418 8.847 12,459,550 +0.38(+4.51%)
Nov 02, 2005 8.615 8.749 8.434 8.465 14,394,335 -0.22(-2.49%)
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.