Indicators

Williams Companies (NY: WMB )

41.27 +0.32 (+0.78%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	10.59	10.70	10.46	10.61	7,904,691	+0.01(+0.11%)
Jan 30, 2007	10.41	10.63	10.39	10.59	10,821,459	+0.22(+2.12%)
Jan 29, 2007	10.39	10.49	10.30	10.37	9,319,306	-0.05(-0.45%)
Jan 26, 2007	10.47	10.55	10.38	10.42	5,992,836	-0.03(-0.26%)
Jan 25, 2007	10.64	10.67	10.43	10.45	5,742,944	-0.22(-2.06%)
Jan 24, 2007	10.61	10.68	10.42	10.67	7,195,220	+0.01(+0.07%)
Jan 23, 2007	10.45	10.69	10.45	10.66	7,795,776	+0.23(+2.19%)
Jan 22, 2007	10.41	10.50	10.36	10.43	10,499,551	+0.08(+0.76%)
Jan 19, 2007	10.18	10.37	10.17	10.35	9,486,240	+0.24(+2.37%)
Jan 18, 2007	10.26	10.38	10.08	10.12	10,218,104	-0.10(-0.96%)
Jan 17, 2007	10.09	10.24	10.04	10.21	10,126,494	+0.13(+1.25%)
Jan 16, 2007	10.16	10.22	10.04	10.09	8,763,791	-0.06(-0.62%)
Jan 12, 2007	9.966	10.19	9.950	10.15	11,575,208	+0.18(+1.85%)
Jan 11, 2007	9.950	10.26	9.903	9.966	12,395,119	+0.02(+0.16%)
Jan 10, 2007	10.06	10.06	9.891	9.950	14,839,840	-0.11(-1.09%)
Jan 09, 2007	10.15	10.17	9.907	10.06	12,629,998	-0.13(-1.27%)
Jan 08, 2007	10.12	10.31	10.11	10.19	9,784,737	+0.07(+0.66%)
Jan 05, 2007	10.04	10.19	9.997	10.12	12,126,396	+0.05(+0.55%)
Jan 04, 2007	10.27	10.45	9.934	10.07	12,440,161	-0.03(-0.27%)

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.