Indicators

Williams Companies (NY: WMB )

41.72 +0.28 (+0.68%)

Streaming Delayed Price Updated: 3:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	4.476	4.649	4.287	4.441	0	-0.13(-2.75%)
Feb 26, 2009	4.794	4.916	4.562	4.566	25,200,078	-0.14(-2.92%)
Feb 25, 2009	4.578	4.830	4.437	4.704	43,927,164	+0.07(+1.53%)
Feb 24, 2009	4.327	4.665	4.283	4.633	48,349,704	+0.37(+8.56%)
Feb 23, 2009	4.637	4.692	4.252	4.268	49,925,736	-0.29(-6.30%)
Feb 20, 2009	4.782	4.892	4.311	4.555	63,945,104	-0.36(-7.28%)
Feb 19, 2009	5.454	5.596	4.865	4.912	54,420,736	-0.53(-9.75%)
Feb 18, 2009	5.616	5.682	5.317	5.443	23,039,282	-0.12(-2.19%)
Feb 17, 2009	5.765	5.930	5.553	5.564	22,367,268	-0.47(-7.81%)
Feb 13, 2009	5.953	6.166	5.895	6.036	17,525,718	+0.06(+1.05%)
Feb 12, 2009	5.898	5.993	5.690	5.973	26,480,992	+0.02(+0.40%)
Feb 11, 2009	5.961	6.067	5.777	5.950	20,581,804	+0.05(+0.87%)
Feb 10, 2009	6.119	6.260	5.808	5.898	24,137,586	-0.24(-3.91%)
Feb 09, 2009	6.209	6.288	6.056	6.138	19,435,958	-0.06(-0.89%)
Feb 06, 2009	5.796	6.288	5.792	6.193	27,388,266	+0.31(+5.21%)
Feb 05, 2009	5.580	5.961	5.494	5.887	31,928,996	+0.28(+4.98%)
Feb 04, 2009	5.435	5.667	5.384	5.608	29,275,224	+0.16(+2.88%)
Feb 03, 2009	5.395	5.509	5.360	5.450	22,771,694	+0.09(+1.76%)

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.