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

Williams Companies (NY: WMB )

38.36 -0.85 (-2.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
May 30, 2003 3.093 3.175 3.089 3.108 8,959,481 -0.02(-0.50%)
May 29, 2003 3.144 3.226 3.077 3.124 13,101,536 -0.05(-1.61%)
May 28, 2003 3.222 3.258 3.171 3.175 33,699,332 -0.04(-1.10%)
May 27, 2003 3.104 3.222 3.069 3.211 18,172,416 +0.11(+3.42%)
May 23, 2003 3.026 3.124 3.010 3.104 15,053,343 +0.08(+2.60%)
May 22, 2003 2.920 3.049 2.908 3.026 26,652,980 +0.13(+4.34%)
May 21, 2003 2.932 2.959 2.822 2.900 29,521,652 -0.03(-1.07%)
May 20, 2003 3.089 3.089 2.790 2.932 39,073,036 -0.16(-5.09%)
May 19, 2003 3.183 3.199 3.077 3.089 10,902,890 -0.17(-5.30%)
May 16, 2003 3.242 3.262 3.112 3.262 13,364,406 +0.04(+1.34%)
May 15, 2003 3.144 3.266 3.144 3.218 24,680,052 +0.09(+2.89%)
May 14, 2003 2.849 3.136 2.829 3.128 37,733,492 +0.35(+12.43%)
May 13, 2003 2.633 2.786 2.629 2.782 19,453,688 +0.03(+1.14%)
May 12, 2003 2.672 2.806 2.668 2.751 15,312,905 +0.09(+3.24%)
May 09, 2003 2.633 2.664 2.578 2.664 10,224,975 +0.02(+0.74%)
May 08, 2003 2.711 2.711 2.594 2.645 12,929,003 -0.08(-2.89%)
May 07, 2003 2.653 2.723 2.601 2.723 12,296,893 +0.03(+1.02%)
May 06, 2003 2.770 2.802 2.680 2.696 11,318,699 -0.06(-2.28%)
May 05, 2003 2.806 2.825 2.751 2.759 11,062,954 -0.02(-0.57%)
May 02, 2003 2.692 2.786 2.692 2.774 15,396,372 +0.11(+3.98%)
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.