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 (%)
Oct 29, 2010 8.389 8.649 8.369 8.609 25,310,138 +0.14(+1.70%)
Oct 28, 2010 8.181 8.665 8.157 8.465 40,063,840 +0.18(+2.12%)
Oct 27, 2010 8.117 8.313 8.085 8.289 25,633,966 -0.05(-0.58%)
Oct 25, 2010 8.485 8.549 8.329 8.337 16,221,355 -0.06(-0.76%)
Oct 22, 2010 8.517 8.569 8.373 8.401 11,293,198 -0.08(-0.94%)
Oct 21, 2010 8.601 8.661 8.385 8.481 17,209,590 -0.08(-0.89%)
Oct 20, 2010 8.445 8.689 8.445 8.557 21,594,108 +0.15(+1.76%)
Oct 19, 2010 8.473 8.549 8.349 8.409 25,167,020 -0.20(-2.32%)
Oct 18, 2010 8.517 8.641 8.431 8.609 15,676,055 +0.11(+1.27%)
Oct 15, 2010 8.597 8.601 8.405 8.501 31,641,784 -0.02(-0.23%)
Oct 14, 2010 8.605 8.661 8.437 8.521 18,049,846 -0.10(-1.11%)
Oct 13, 2010 8.053 8.901 8.012 8.617 85,410,376 +0.77(+9.79%)
Oct 12, 2010 7.856 7.884 7.744 7.848 9,161,197 -0.04(-0.51%)
Oct 11, 2010 7.916 7.972 7.864 7.888 6,435,385 -0.00(-0.05%)
Oct 08, 2010 7.892 7.916 7.728 7.892 13,030,305 +0.16(+2.07%)
Oct 07, 2010 7.792 7.792 7.628 7.732 13,132,778 +0.00(+0.00%)
Oct 06, 2010 7.688 7.800 7.632 7.732 13,898,211 +0.02(+0.26%)
Oct 05, 2010 7.708 7.756 7.640 7.712 334 +0.10(+1.31%)
Oct 04, 2010 7.724 7.752 7.556 7.612 11,830,226 -0.14(-1.81%)
Oct 01, 2010 7.752 7.804 7.612 7.752 13,956,760 +0.10(+1.34%)
Sep 30, 2010 7.647 7.724 7.564 7.650 34,355 +0.02(+0.28%)
Sep 29, 2010 7.524 7.664 7.508 7.628 8,762,667 +0.07(+0.90%)
Sep 28, 2010 7.516 7.576 7.404 7.560 7,169,170 +0.06(+0.85%)
Sep 27, 2010 7.532 7.588 7.496 7.496 6,720,523 -0.05(-0.64%)
Sep 24, 2010 7.504 7.656 7.412 7.544 14,560,563 +0.14(+1.89%)
Sep 23, 2010 7.404 7.500 7.352 7.404 12,159,777 -0.06(-0.80%)
Sep 22, 2010 7.508 7.592 7.464 7.464 11,929,708 -0.06(-0.85%)
Sep 21, 2010 7.572 7.612 7.456 7.528 12,794,295 -0.02(-0.27%)
Sep 20, 2010 7.380 7.584 7.376 7.548 15,662,837 +0.18(+2.50%)
Sep 17, 2010 7.364 7.436 7.272 7.364 20,592,888 -0.28(-3.66%)
Sep 15, 2010 7.656 7.696 7.596 7.644 12,245,237 -0.10(-1.24%)
Sep 14, 2010 7.836 7.884 7.732 7.740 11,394,979 -0.14(-1.73%)
Sep 13, 2010 7.796 7.884 7.740 7.876 15,217,893 +0.17(+2.18%)
Sep 10, 2010 7.736 7.768 7.696 7.708 10,213,134 -0.01(-0.10%)
Sep 09, 2010 7.784 7.800 7.668 7.716 10,347,389 +0.03(+0.36%)
Sep 08, 2010 7.624 7.720 7.616 7.688 18,638,102 +0.08(+1.11%)
Sep 07, 2010 7.644 7.676 7.560 7.604 1,556 -0.13(-1.66%)
Sep 03, 2010 7.716 7.780 7.640 7.732 12,644,853 +0.08(+0.99%)
Sep 02, 2010 7.536 7.668 7.504 7.656 469 +0.11(+1.43%)
Sep 01, 2010 7.380 7.568 7.340 7.548 15,896,882 +0.28(+3.91%)
Aug 31, 2010 7.260 7.336 7.192 7.264 17,555 -0.03(-0.38%)
Aug 30, 2010 7.392 7.454 7.272 7.292 12,643,222 -0.12(-1.57%)
Aug 27, 2010 7.228 7.416 7.140 7.408 14,463,955 +0.14(+1.93%)
Aug 26, 2010 7.320 7.440 7.236 7.268 16,887,324 +0.00(+0.00%)
Aug 25, 2010 7.172 7.288 7.092 7.268 198,189 +0.08(+1.09%)
Aug 24, 2010 7.234 7.293 7.158 7.190 1,959 -0.16(-2.16%)
Aug 23, 2010 7.432 7.532 7.345 7.349 9,759,479 -0.06(-0.86%)
Aug 20, 2010 7.452 7.496 7.353 7.413 12,672,043 -0.10(-1.32%)
Aug 19, 2010 7.667 7.675 7.488 7.512 1,959 -0.19(-2.48%)
Aug 18, 2010 7.802 7.836 7.670 7.703 1,257 -0.12(-1.57%)
Aug 17, 2010 7.810 7.862 7.774 7.826 10,155,110 +0.10(+1.29%)
Aug 16, 2010 7.719 7.778 7.603 7.727 7,685,898 +0.00(+0.00%)
Aug 13, 2010 7.727 7.822 7.699 7.727 7,394,436 -0.00(-0.05%)
Aug 12, 2010 7.707 7.794 7.663 7.731 9,283,396 -0.07(-0.87%)
Aug 11, 2010 7.977 7.985 7.754 7.798 6,599 -0.34(-4.20%)
Aug 10, 2010 8.148 8.176 8.045 8.140 10,918,021 -0.12(-1.40%)
Aug 09, 2010 8.311 8.347 8.219 8.255 9,367,269 -0.03(-0.34%)
Aug 06, 2010 8.283 8.307 8.136 8.283 20,097,536 +0.02(+0.19%)
Aug 05, 2010 8.096 8.271 8.005 8.267 19,586,150 +0.12(+1.51%)
Aug 04, 2010 8.060 8.172 8.017 8.144 377 +0.09(+1.14%)
Aug 03, 2010 8.021 8.088 7.949 8.053 11,618,568 +0.03(+0.35%)
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.