Skip to main content

Williams Companies (NY: WMB )

38.97 +0.43 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 12.38 12.55 12.37 12.39 15,357,069 +0.13(+1.05%)
May 23, 2011 12.25 12.37 12.18 12.26 14,149,331 -0.17(-1.37%)
May 20, 2011 12.33 12.59 12.22 12.43 21,844,606 +0.05(+0.42%)
May 19, 2011 12.42 12.50 12.29 12.38 16,132,502 +0.00(+0.00%)
May 18, 2011 12.10 12.48 12.06 12.38 18,627,832 +0.30(+2.48%)
May 17, 2011 11.95 12.11 11.87 12.08 17,669,286 +0.04(+0.37%)
May 16, 2011 12.19 12.31 11.99 12.03 20,736,438 -0.19(-1.59%)
May 13, 2011 12.40 12.51 12.09 12.23 18,343,590 -0.10(-0.85%)
May 12, 2011 12.41 12.48 12.24 12.33 20,193,360 -0.13(-1.04%)
May 11, 2011 12.82 12.84 12.35 12.46 16,609,059 -0.36(-2.80%)
May 10, 2011 12.81 12.90 12.71 12.82 10,432,014 +0.04(+0.35%)
May 09, 2011 12.49 12.81 12.46 12.78 13,148,209 +0.31(+2.50%)
May 06, 2011 12.61 12.73 12.34 12.46 16,270,253 +0.04(+0.29%)
May 05, 2011 12.56 12.64 12.27 12.43 23,316,752 -0.25(-1.98%)
May 04, 2011 12.92 12.92 12.40 12.68 22,518,236 -0.21(-1.63%)
May 03, 2011 13.14 13.18 12.75 12.89 25,325,560 -0.32(-2.45%)
May 02, 2011 13.17 13.23 13.16 13.21 25,643,222 -0.19(-1.42%)
Apr 29, 2011 13.21 13.47 13.17 13.40 24,552,908 +0.21(+1.56%)
Apr 28, 2011 13.22 13.32 13.10 13.20 14,102,285 -0.03(-0.24%)
Apr 27, 2011 13.16 13.27 12.93 13.23 12,577,838 +0.08(+0.58%)
Apr 26, 2011 13.01 13.19 12.91 13.15 16,603,634 +0.21(+1.65%)
Apr 25, 2011 12.95 12.96 12.76 12.94 8,337,726 +0.02(+0.16%)
Apr 21, 2011 12.89 12.96 12.81 12.92 9,126,539 +0.08(+0.60%)
Apr 20, 2011 12.61 12.84 12.59 12.84 19,424,162 +0.50(+4.03%)
Apr 19, 2011 12.24 12.39 12.21 12.34 9,882,686 +0.11(+0.89%)
Apr 18, 2011 12.33 12.38 12.14 12.23 12,052,941 -0.31(-2.48%)
Apr 15, 2011 12.44 12.61 12.43 12.55 14,536,291 +0.13(+1.04%)
Apr 14, 2011 12.21 12.49 12.14 12.42 12,378,375 +0.15(+1.22%)
Apr 13, 2011 12.33 12.47 12.09 12.27 14,312,664 -0.02(-0.20%)
Apr 12, 2011 12.31 12.32 12.06 12.29 21,491,084 -0.11(-0.85%)
Apr 11, 2011 12.53 12.65 12.34 12.40 17,642,654 -0.06(-0.49%)
Apr 08, 2011 12.58 12.69 12.38 12.46 10,548,888 -0.08(-0.61%)
Apr 07, 2011 12.37 12.55 12.29 12.53 14,849,718 +0.14(+1.11%)
Apr 06, 2011 12.58 12.61 12.26 12.40 10,786,178 -0.10(-0.78%)
Apr 05, 2011 12.53 12.61 12.46 12.49 13,921,115 -0.07(-0.58%)
Apr 04, 2011 12.64 12.67 12.50 12.57 14,778,774 -0.07(-0.58%)
Apr 01, 2011 12.78 12.88 12.61 12.64 12,890,923 +0.04(+0.32%)
Mar 31, 2011 12.74 12.84 12.58 12.60 17,320,250 -0.11(-0.86%)
Mar 30, 2011 12.50 12.77 12.43 12.71 17,518,928 +0.28(+2.28%)
Mar 29, 2011 12.36 12.44 12.24 12.42 11,047,035 +0.04(+0.36%)
Mar 28, 2011 12.63 12.71 12.38 12.38 11,047,337 -0.20(-1.57%)
Mar 25, 2011 12.41 12.66 12.38 12.58 12,920,164 +0.19(+1.57%)
Mar 24, 2011 12.35 12.43 12.25 12.38 10,912,752 +0.08(+0.62%)
Mar 23, 2011 12.29 12.34 12.14 12.31 12,288,429 -0.02(-0.13%)
Mar 22, 2011 12.43 12.48 12.24 12.32 8,036,753 -0.10(-0.81%)
Mar 21, 2011 12.46 12.50 12.37 12.42 17,128,964 +0.43(+3.57%)
Mar 18, 2011 12.12 12.14 11.96 12.00 21,296,360 +0.02(+0.20%)
Mar 17, 2011 11.96 12.06 11.84 11.97 19,264,494 +0.25(+2.10%)
Mar 16, 2011 11.94 12.06 11.60 11.73 25,539,706 -0.17(-1.43%)
Mar 15, 2011 11.83 11.95 11.77 11.89 18,792,822 -0.15(-1.21%)
Mar 14, 2011 12.06 12.12 11.90 12.04 14,080,616 -0.07(-0.60%)
Mar 11, 2011 11.90 12.17 11.83 12.11 14,899,546 +0.25(+2.11%)
Mar 10, 2011 11.99 12.08 11.69 11.86 27,101,166 -0.19(-1.61%)
Mar 09, 2011 12.04 12.18 12.00 12.06 14,164,775 -0.03(-0.22%)
Mar 08, 2011 12.22 12.28 12.03 12.08 14,146,146 -0.10(-0.83%)
Mar 07, 2011 12.42 12.47 12.06 12.18 21,683,822 -0.23(-1.82%)
Mar 04, 2011 12.34 12.43 12.25 12.41 16,225,412 +0.03(+0.23%)
Mar 03, 2011 12.33 12.40 12.12 12.38 20,727,832 +0.15(+1.25%)
Mar 02, 2011 12.08 12.35 12.01 12.23 18,136,938 +0.15(+1.23%)
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.