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

Williams Companies (NY: WMB )

39.11 +0.05 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Dec 31, 2004 6.329 6.408 6.329 6.408 3,231,251 +0.08(+1.24%)
Dec 30, 2004 6.333 6.416 6.310 6.329 4,008,368 -0.00(-0.06%)
Dec 29, 2004 6.243 6.353 6.239 6.333 4,683,802 +0.04(+0.69%)
Dec 28, 2004 6.337 6.357 6.243 6.290 4,149,963 -0.04(-0.62%)
Dec 27, 2004 6.385 6.404 6.302 6.329 5,373,726 -0.01(-0.19%)
Dec 23, 2004 6.353 6.428 6.333 6.341 3,561,469 -0.02(-0.25%)
Dec 22, 2004 6.530 6.538 6.294 6.357 12,632,666 -0.11(-1.76%)
Dec 21, 2004 6.491 6.510 6.428 6.471 5,078,335 +0.03(+0.49%)
Dec 20, 2004 6.440 6.510 6.373 6.440 6,341,245 +0.05(+0.74%)
Dec 17, 2004 6.290 6.420 6.278 6.392 8,504,565 +0.04(+0.62%)
Dec 16, 2004 6.565 6.569 6.314 6.353 8,217,563 -0.10(-1.52%)
Dec 15, 2004 6.270 6.514 6.235 6.451 13,638,571 +0.20(+3.21%)
Dec 14, 2004 6.294 6.377 6.215 6.251 6,285,828 -0.01(-0.13%)
Dec 13, 2004 6.133 6.259 6.113 6.259 6,102,289 +0.16(+2.65%)
Dec 10, 2004 6.093 6.172 6.042 6.097 6,321,417 +0.02(+0.32%)
Dec 09, 2004 6.019 6.097 5.968 6.078 8,313,145 +0.10(+1.64%)
Dec 08, 2004 6.042 6.086 5.877 5.979 14,904,278 -0.09(-1.49%)
Dec 07, 2004 6.243 6.247 6.003 6.070 8,454,740 -0.12(-1.97%)
Dec 06, 2004 6.306 6.365 6.180 6.192 8,441,013 -0.07(-1.19%)
Dec 03, 2004 6.078 6.314 5.983 6.266 16,300,141 +0.11(+1.79%)
Dec 02, 2004 6.428 6.428 5.944 6.156 24,035,722 -0.27(-4.22%)
Dec 01, 2004 6.585 6.644 6.361 6.428 21,612,094 -0.13(-1.98%)
Nov 30, 2004 6.628 6.687 6.432 6.558 15,469,131 -0.17(-2.51%)
Nov 29, 2004 6.727 6.758 6.514 6.727 25,853,826 +0.15(+2.27%)
Nov 26, 2004 6.510 6.656 6.455 6.577 7,181,406 +0.11(+1.70%)
Nov 24, 2004 6.215 6.503 6.196 6.467 14,432,466 +0.27(+4.38%)
Nov 23, 2004 6.231 6.306 6.168 6.196 13,273,781 +0.02(+0.32%)
Nov 22, 2004 6.074 6.196 6.019 6.176 13,819,060 +0.12(+2.01%)
Nov 19, 2004 5.991 6.137 5.944 6.054 20,800,404 +0.17(+2.87%)
Nov 18, 2004 5.735 5.928 5.684 5.885 16,269,127 +0.27(+4.76%)
Nov 17, 2004 5.613 5.657 5.551 5.617 8,597,351 +0.00(+0.07%)
Nov 16, 2004 5.606 5.665 5.570 5.613 10,310,975 -0.02(-0.42%)
Nov 15, 2004 5.771 5.771 5.570 5.637 9,069,417 -0.13(-2.25%)
Nov 12, 2004 5.755 5.802 5.661 5.767 10,614,246 -0.01(-0.14%)
Nov 11, 2004 5.704 5.802 5.669 5.775 17,582,116 +0.11(+1.87%)
Nov 10, 2004 5.472 5.700 5.409 5.669 27,174,442 +0.33(+6.19%)
Nov 09, 2004 5.240 5.342 5.173 5.338 12,941,784 +0.08(+1.50%)
Nov 08, 2004 5.216 5.267 5.157 5.259 11,019,455 +0.04(+0.83%)
Nov 05, 2004 5.236 5.271 5.134 5.216 9,438,529 +0.06(+1.14%)
Nov 04, 2004 5.094 5.193 5.082 5.157 18,222,216 +0.13(+2.58%)
Nov 03, 2004 4.957 5.035 4.937 5.027 7,912,512 +0.14(+2.90%)
Nov 02, 2004 4.972 4.980 4.866 4.886 6,719,763 -0.04(-0.80%)
Nov 01, 2004 4.925 4.980 4.898 4.925 4,217,583 +0.00(+0.08%)
Oct 29, 2004 4.898 4.937 4.894 4.921 4,977,922 +0.00(+0.08%)
Oct 28, 2004 4.957 4.992 4.894 4.917 8,796,651 -0.04(-0.79%)
Oct 27, 2004 5.047 5.086 4.937 4.957 10,407,320 -0.09(-1.79%)
Oct 26, 2004 5.023 5.055 4.984 5.047 11,203,757 +0.03(+0.63%)
Oct 25, 2004 5.055 5.063 4.976 5.016 5,239,249 -0.03(-0.55%)
Oct 22, 2004 5.086 5.098 5.031 5.043 3,745,770 -0.03(-0.62%)
Oct 21, 2004 5.075 5.106 5.027 5.075 5,410,586 +0.00(+0.08%)
Oct 20, 2004 4.996 5.102 4.988 5.071 20,396,466 +0.11(+2.30%)
Oct 19, 2004 4.929 4.968 4.921 4.957 5,623,359 +0.03(+0.56%)
Oct 18, 2004 4.949 5.004 4.909 4.929 4,875,476 -0.02(-0.40%)
Oct 15, 2004 4.960 4.996 4.905 4.949 5,603,022 -0.02(-0.32%)
Oct 14, 2004 4.858 4.984 4.858 4.964 5,618,020 +0.11(+2.19%)
Oct 13, 2004 4.984 4.996 4.831 4.858 6,757,131 -0.13(-2.53%)
Oct 12, 2004 4.988 5.008 4.937 4.984 4,367,566 -0.02(-0.47%)
Oct 11, 2004 5.035 5.059 4.949 5.008 6,972,955 -0.05(-0.93%)
Oct 08, 2004 5.023 5.094 5.019 5.055 5,364,828 +0.01(+0.16%)
Oct 07, 2004 5.098 5.110 5.016 5.047 5,675,472 -0.05(-0.93%)
Oct 06, 2004 5.000 5.114 4.957 5.094 11,898,764 +0.10(+1.97%)
Oct 05, 2004 4.890 5.012 4.870 4.996 11,044,368 +0.12(+2.42%)
Oct 04, 2004 4.913 4.937 4.854 4.878 8,737,166 -0.03(-0.64%)
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.