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

Williams Companies (NY: WMB )

39.26 -0.19 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2006 8.764 8.898 8.725 8.890 11,543,634 +0.22(+2.54%)
May 30, 2006 8.930 9.048 8.635 8.670 21,264,844 +0.28(+3.28%)
May 26, 2006 8.261 8.399 8.202 8.395 7,246,484 +0.10(+1.19%)
May 25, 2006 8.064 8.367 7.982 8.296 12,194,155 +0.27(+3.38%)
May 24, 2006 8.045 8.194 7.871 8.025 13,083,633 -0.02(-0.20%)
May 23, 2006 8.186 8.340 8.021 8.041 11,145,797 -0.06(-0.68%)
May 22, 2006 8.163 8.178 7.907 8.096 14,139,109 -0.10(-1.20%)
May 19, 2006 8.143 8.257 7.993 8.194 12,528,440 +0.06(+0.68%)
May 18, 2006 8.214 8.458 8.100 8.139 12,965,680 -0.08(-1.00%)
May 17, 2006 8.359 8.446 8.182 8.222 11,337,217 -0.18(-2.20%)
May 16, 2006 8.556 8.623 8.379 8.406 20,162,594 -0.10(-1.20%)
May 15, 2006 8.611 8.666 8.399 8.509 14,825,474 -0.19(-2.22%)
May 12, 2006 8.930 8.949 8.690 8.701 12,620,718 -0.30(-3.32%)
May 11, 2006 9.233 9.233 8.941 9.000 8,197,988 -0.17(-1.89%)
May 10, 2006 9.083 9.233 9.083 9.174 6,140,929 +0.02(+0.21%)
May 09, 2006 9.095 9.185 8.989 9.154 10,844,305 +0.07(+0.82%)
May 08, 2006 8.886 9.087 8.784 9.079 10,923,618 +0.16(+1.76%)
May 05, 2006 8.843 8.957 8.780 8.922 14,331,291 +0.26(+2.95%)
May 04, 2006 8.654 8.867 8.438 8.666 18,804,100 -0.18(-2.05%)
May 03, 2006 8.859 9.008 8.792 8.847 10,573,573 -0.01(-0.13%)
May 02, 2006 8.757 8.894 8.757 8.859 14,880,637 +0.17(+1.99%)
May 01, 2006 8.666 8.753 8.642 8.686 11,350,690 +0.06(+0.68%)
Apr 28, 2006 8.753 8.784 8.595 8.627 8,633,957 -0.09(-1.04%)
Apr 27, 2006 8.654 8.812 8.454 8.717 10,340,463 -0.01(-0.09%)
Apr 26, 2006 8.812 8.973 8.654 8.725 9,045,776 -0.03(-0.36%)
Apr 25, 2006 8.835 8.882 8.713 8.757 13,931,929 -0.06(-0.71%)
Apr 24, 2006 8.961 8.997 8.725 8.820 10,132,266 -0.13(-1.41%)
Apr 21, 2006 9.079 9.083 8.859 8.945 10,734,233 -0.05(-0.57%)
Apr 20, 2006 9.126 9.181 8.871 8.997 5,937,053 -0.15(-1.59%)
Apr 19, 2006 9.071 9.166 8.898 9.142 10,658,478 +0.09(+0.96%)
Apr 18, 2006 8.753 9.071 8.800 9.056 12,645,631 +0.31(+3.51%)
Apr 17, 2006 8.635 8.753 8.576 8.749 7,087,349 +0.16(+1.88%)
Apr 13, 2006 8.623 8.631 8.469 8.587 5,622,596 -0.04(-0.41%)
Apr 12, 2006 8.615 8.682 8.501 8.623 7,848,959 +0.01(+0.09%)
Apr 11, 2006 8.733 8.823 8.505 8.615 8,541,171 -0.12(-1.35%)
Apr 10, 2006 8.698 8.784 8.654 8.733 9,144,409 +0.09(+1.05%)
Apr 07, 2006 8.847 8.851 8.568 8.642 19,422,590 -0.20(-2.23%)
Apr 06, 2006 8.666 8.851 8.650 8.839 17,968,006 +0.20(+2.28%)
Apr 05, 2006 8.540 8.654 8.462 8.642 14,806,408 +0.24(+2.90%)
Apr 04, 2006 8.406 8.462 8.340 8.399 11,959,520 -0.02(-0.19%)
Apr 03, 2006 8.458 8.556 8.347 8.414 9,652,065 +0.00(+0.00%)
Mar 31, 2006 8.426 8.458 8.359 8.414 12,260,250 -0.02(-0.19%)
Mar 30, 2006 8.198 8.458 8.198 8.430 21,747,332 +0.18(+2.14%)
Mar 29, 2006 8.253 8.292 8.186 8.253 11,169,184 +0.01(+0.14%)
Mar 28, 2006 8.190 8.296 8.174 8.241 11,198,164 +0.07(+0.87%)
Mar 27, 2006 8.139 8.210 8.068 8.170 8,036,057 -0.02(-0.19%)
Mar 24, 2006 8.163 8.308 8.084 8.186 13,159,896 +0.04(+0.43%)
Mar 23, 2006 8.064 8.257 8.033 8.151 12,692,914 +0.13(+1.62%)
Mar 22, 2006 7.927 8.143 7.903 8.021 8,616,417 +0.11(+1.39%)
Mar 21, 2006 8.045 8.155 7.899 7.911 11,563,717 -0.20(-2.52%)
Mar 20, 2006 8.218 8.320 8.041 8.115 14,170,377 -0.10(-1.24%)
Mar 17, 2006 8.249 8.277 8.135 8.218 15,871,544 -0.03(-0.33%)
Mar 16, 2006 8.037 8.285 7.986 8.245 15,184,671 +0.21(+2.64%)
Mar 15, 2006 8.033 8.084 7.942 8.033 11,521,264 -0.05(-0.58%)
Mar 14, 2006 8.005 8.100 7.942 8.080 8,853,340 +0.07(+0.93%)
Mar 13, 2006 7.891 8.037 7.887 8.005 9,744,088 +0.15(+1.95%)
Mar 10, 2006 7.816 8.005 7.769 7.852 12,639,530 +0.06(+0.71%)
Mar 09, 2006 7.875 7.997 7.781 7.797 12,089,421 -0.09(-1.20%)
Mar 08, 2006 7.710 7.954 7.671 7.891 27,163,258 +0.22(+2.92%)
Mar 07, 2006 7.982 7.986 7.612 7.667 30,719,896 -0.34(-4.27%)
Mar 06, 2006 8.379 8.383 7.875 8.009 25,437,940 -0.52(-6.05%)
Mar 03, 2006 8.627 8.627 8.517 8.524 10,441,892 -0.10(-1.14%)
Mar 02, 2006 8.713 8.737 8.556 8.623 11,706,837 +0.03(+0.32%)
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.