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 (%)
Dec 30, 2011	13.46	13.69	13.46	13.66	15,899,562	+0.19(+1.44%)
Dec 29, 2011	13.33	13.49	13.28	13.46	14,151,947	+0.17(+1.31%)
Dec 28, 2011	13.60	13.62	13.27	13.29	12,505,278	-0.29(-2.10%)
Dec 27, 2011	13.50	13.65	13.49	13.57	8,475,511	+0.05(+0.34%)
Dec 23, 2011	13.40	13.53	13.35	13.53	8,582,095	+0.29(+2.19%)
Dec 21, 2011	13.11	13.26	12.99	13.24	9,347,207	+0.13(+0.98%)
Dec 20, 2011	12.98	13.18	12.95	13.11	11,804,564	+0.38(+2.96%)
Dec 19, 2011	12.84	12.91	12.68	12.74	14,133,392	-0.09(-0.68%)
Dec 16, 2011	12.72	12.83	12.57	12.82	27,277,776	+0.25(+1.97%)
Dec 15, 2011	12.79	12.84	12.56	12.57	17,268,140	-0.08(-0.62%)
Dec 14, 2011	12.84	12.91	12.59	12.65	22,578,590	-0.32(-2.49%)
Dec 13, 2011	13.00	13.19	12.88	12.98	21,584,558	+0.01(+0.10%)
Dec 12, 2011	12.99	13.01	12.84	12.96	24,240,178	-0.13(-0.98%)
Dec 09, 2011	12.98	13.19	12.94	13.09	21,916,322	+0.22(+1.70%)
Dec 08, 2011	13.21	13.29	12.83	12.87	25,150,066	-0.45(-3.35%)
Dec 07, 2011	13.13	13.43	13.02	13.32	23,855,728	+0.13(+0.97%)
Dec 06, 2011	13.35	13.42	13.14	13.19	22,774,288	-0.18(-1.38%)
Dec 05, 2011	13.46	13.53	13.21	13.38	19,623,866	+0.09(+0.68%)
Dec 02, 2011	13.42	13.50	13.25	13.28	28,661,702	-0.02(-0.12%)

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.