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%)
Streaming Delayed Price Updated: 2:04 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 (%)
Dec 31, 2008 5.627 5.769 5.517 5.690 17,209,372 +0.06(+1.12%)
Dec 30, 2008 5.498 5.631 5.368 5.627 9,600,679 +0.16(+2.87%)
Dec 29, 2008 5.470 5.502 5.317 5.470 9,310,659 +0.07(+1.38%)
Dec 26, 2008 5.305 5.423 5.238 5.395 4,072,276 +0.11(+2.01%)
Dec 24, 2008 5.199 5.344 5.120 5.289 4,660,989 +0.05(+0.98%)
Dec 23, 2008 5.313 5.450 5.156 5.238 11,610,600 -0.04(-0.74%)
Dec 22, 2008 5.478 5.596 5.160 5.278 15,310,086 -0.19(-3.45%)
Dec 19, 2008 5.333 5.639 5.333 5.466 24,212,352 +0.14(+2.58%)
Dec 18, 2008 5.655 5.733 5.234 5.329 22,142,400 -0.28(-5.04%)
Dec 17, 2008 5.533 5.910 5.447 5.612 14,948,844 -0.28(-4.80%)
Dec 16, 2008 5.891 5.973 5.576 5.895 20,894,330 +0.08(+1.42%)
Dec 15, 2008 5.926 6.020 5.686 5.812 21,928,264 +0.03(+0.48%)
Dec 12, 2008 5.415 5.914 5.325 5.785 22,792,290 +0.11(+1.87%)
Dec 11, 2008 5.891 6.130 5.572 5.678 19,393,274 -0.17(-2.82%)
Dec 10, 2008 5.572 6.001 5.541 5.843 17,916,128 +0.37(+6.75%)
Dec 09, 2008 5.333 5.698 5.289 5.474 14,434,070 +0.04(+0.80%)
Dec 08, 2008 5.470 5.698 5.237 5.431 20,325,922 +0.31(+6.14%)
Dec 05, 2008 5.069 5.160 4.594 5.116 32,243,648 -0.05(-0.99%)
Dec 04, 2008 5.682 5.812 4.963 5.168 16,118,261 -0.61(-10.61%)
Dec 03, 2008 5.466 5.792 5.215 5.781 21,492,062 +0.17(+3.01%)
Dec 02, 2008 5.619 5.847 5.427 5.612 23,096,670 +0.12(+2.15%)
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.