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 (%)
Aug 30, 2002 1.199 1.316 1.183 1.265 8,309,048 +0.03(+2.22%)
Aug 29, 2002 1.214 1.332 1.187 1.238 12,439,143 -0.09(-7.08%)
Aug 28, 2002 1.466 1.466 1.301 1.332 11,788,965 -0.14(-9.60%)
Aug 27, 2002 1.513 1.529 1.423 1.474 12,480,622 +0.00(+0.27%)
Aug 26, 2002 1.466 1.474 1.375 1.470 11,319,462 +0.07(+5.06%)
Aug 23, 2002 1.493 1.552 1.340 1.399 14,812,103 -0.08(-5.57%)
Aug 22, 2002 1.458 1.631 1.434 1.481 38,004,760 +0.06(+4.43%)
Aug 21, 2002 1.179 1.434 1.179 1.419 31,524,354 +0.31(+28.01%)
Aug 20, 2002 1.140 1.155 1.022 1.108 9,982,462 +0.11(+11.46%)
Aug 16, 2002 1.018 1.014 0.9313 0.9942 14,331,149 -0.04(-3.44%)
Aug 15, 2002 1.092 1.096 1.030 1.030 11,278,492 -0.06(-5.75%)
Aug 14, 2002 1.034 1.116 1.006 1.092 14,677,995 +0.07(+6.51%)
Aug 13, 2002 1.116 1.140 1.026 1.026 8,830,972 -0.07(-6.79%)
Aug 12, 2002 1.077 1.167 1.022 1.100 8,182,321 +0.06(+6.06%)
Aug 07, 2002 1.041 1.120 0.9471 1.037 14,658,910 +0.03(+3.13%)
Aug 06, 2002 0.9824 1.175 0.9313 1.006 25,472,734 +0.10(+10.82%)
Aug 05, 2002 1.297 1.246 0.8842 0.9078 38,121,564 -0.25(-21.69%)
Jul 31, 2002 1.022 1.179 0.8017 1.159 82,684,344 +0.21(+22.41%)
Jul 30, 2002 0.7820 1.175 0.6484 0.9471 101,645,880 +0.17(+21.11%)
Jul 29, 2002 0.4834 0.7820 0.4951 0.7820 72,273,096 -1.45(-65.03%)
Jul 12, 2002 2.342 2.421 2.228 2.236 17,054,264 +0.05(+2.34%)
Jul 11, 2002 1.977 2.256 1.973 2.185 13,700,565 +0.18(+9.23%)
Jul 10, 2002 2.063 2.079 1.969 2.000 9,206,574 -0.00(-0.20%)
Jul 09, 2002 2.118 2.161 2.004 2.004 7,893,494 -0.12(-5.56%)
Jul 08, 2002 2.142 2.220 2.024 2.122 7,809,009 -0.02(-0.92%)
Jul 05, 2002 2.185 2.220 2.106 2.142 4,355,812 +0.04(+1.68%)
Jul 04, 2002 1.965 2.106 1.906 2.106 13,215,540 +0.00(+0.00%)
Jul 03, 2002 1.965 2.106 1.906 2.106 13,214,522 +0.15(+7.41%)
Jul 02, 2002 2.189 2.216 1.827 1.961 20,317,368 -0.26(-11.84%)
Jul 01, 2002 2.436 2.519 2.161 2.224 14,421,741 -0.13(-5.51%)
Jun 28, 2002 2.150 2.366 2.142 2.354 17,885,880 +0.20(+9.51%)
Jun 27, 2002 2.366 2.389 2.083 2.150 12,659,262 -0.11(-4.87%)
Jun 26, 2002 2.189 2.429 2.102 2.260 25,380,362 -0.07(-3.20%)
Jun 25, 2002 2.633 2.649 2.330 2.334 21,846,496 -0.47(-16.69%)
Jun 21, 2002 2.782 2.912 2.782 2.802 10,595,742 -0.09(-2.99%)
Jun 20, 2002 3.002 3.069 2.770 2.888 11,848,257 -0.07(-2.52%)
Jun 19, 2002 3.136 3.262 2.963 2.963 21,106,490 -0.04(-1.44%)
Jun 18, 2002 2.955 3.104 2.908 3.006 13,724,740 +0.04(+1.32%)
Jun 17, 2002 2.888 2.987 2.790 2.967 14,683,085 +0.08(+2.72%)
Jun 14, 2002 2.959 3.046 2.853 2.888 15,150,297 -0.03(-1.08%)
Jun 12, 2002 3.046 3.120 2.869 2.920 21,055,086 -0.03(-0.93%)
Jun 11, 2002 3.340 3.438 2.939 2.947 31,370,144 -0.43(-12.69%)
Jun 10, 2002 3.321 3.592 3.285 3.376 24,002,646 -0.04(-1.26%)
Jun 07, 2002 3.360 3.438 3.140 3.419 40,625,832 -0.09(-2.58%)
Jun 06, 2002 3.513 3.694 3.301 3.509 44,435,292 -0.07(-2.08%)
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.