Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.405	6.641	6.390	6.594	18,264,510	+0.21(+3.26%)
May 28, 2009	6.115	6.460	6.095	6.386	15,736,043	+0.29(+4.77%)
May 27, 2009	6.335	6.417	6.083	6.095	22,623,254	-0.29(-4.50%)
May 26, 2009	6.162	6.390	6.064	6.382	13,366,506	+0.17(+2.65%)
May 22, 2009	6.166	6.370	6.138	6.217	12,185,996	+0.08(+1.28%)
May 21, 2009	6.291	6.291	6.079	6.138	12,700,329	-0.23(-3.64%)
May 20, 2009	6.425	6.637	6.339	6.370	14,615,708	+0.08(+1.25%)
May 19, 2009	6.299	6.398	6.217	6.291	11,672,075	+0.04(+0.63%)
May 18, 2009	5.977	6.260	5.942	6.252	13,198,824	+0.34(+5.71%)
May 15, 2009	6.016	6.193	5.831	5.914	21,425,778	-0.16(-2.65%)
May 14, 2009	5.867	6.111	5.820	6.075	21,972,888	+0.21(+3.55%)
May 13, 2009	5.934	6.040	5.788	5.867	22,289,152	-0.15(-2.55%)
May 12, 2009	6.146	6.185	5.800	6.020	19,787,124	-0.06(-0.97%)
May 11, 2009	6.240	6.240	6.063	6.079	15,169,713	-0.27(-4.27%)
May 08, 2009	6.146	6.409	6.095	6.350	24,705,016	+0.35(+5.90%)
May 07, 2009	6.158	6.268	5.898	5.997	21,083,322	-0.02(-0.26%)
May 06, 2009	5.914	6.134	5.824	6.012	18,860,236	+0.22(+3.80%)
May 05, 2009	5.950	5.997	5.561	5.792	23,851,382	-0.17(-2.83%)
May 04, 2009	5.777	5.961	5.588	5.961	16,214,424	+0.28(+4.98%)

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.