Indicators

Williams Companies (NY: WMB )

38.36 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	7.807	8.024	7.775	7.807	15,833,617	-0.15(-1.84%)
May 27, 2010	7.819	7.961	7.785	7.953	16,897,920	+0.33(+4.36%)
May 26, 2010	7.692	7.823	7.589	7.621	505	+0.06(+0.78%)
May 25, 2010	7.178	7.570	7.178	7.562	24,672,270	+0.05(+0.63%)
May 24, 2010	7.621	7.692	7.514	7.514	18,465,660	-0.15(-2.01%)
May 21, 2010	7.348	7.724	7.313	7.669	23,963,510	+0.11(+1.52%)
May 20, 2010	7.558	7.763	7.510	7.554	252	-0.43(-5.40%)
May 19, 2010	8.163	8.210	7.846	7.985	30,897,238	-0.25(-3.07%)
May 18, 2010	8.475	8.601	8.178	8.238	505	-0.12(-1.42%)
May 17, 2010	8.586	8.641	8.182	8.356	20,243,312	-0.20(-2.31%)
May 14, 2010	8.554	8.779	8.408	8.554	21,034,352	-0.24(-2.74%)
May 13, 2010	8.827	8.922	8.700	8.795	16,285,092	-0.06(-0.71%)
May 12, 2010	8.700	8.912	8.669	8.858	18,923,600	+0.24(+2.75%)
May 11, 2010	8.586	8.704	8.582	8.621	26,021,934	+0.13(+1.54%)
May 10, 2010	8.380	8.499	8.309	8.491	23,271,742	+0.45(+5.66%)
May 07, 2010	8.317	8.475	7.921	8.036	38,039,568	-0.28(-3.42%)
May 06, 2010	8.329	8.807	7.949	8.321	18,935	-0.51(-5.77%)
May 05, 2010	8.993	9.076	8.716	8.831	24,155,204	-0.39(-4.24%)
May 04, 2010	9.345	9.408	9.159	9.222	17,050,992	-0.32(-3.32%)

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.