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 (%)
Mar 29, 2002 9.225 9.429 9.150 9.268 101,683 +0.00(+0.00%)
Mar 28, 2002 9.225 9.429 9.150 9.268 4,414,340 +0.03(+0.34%)
Mar 27, 2002 9.209 9.358 9.146 9.236 5,019,104 +0.03(+0.30%)
Mar 26, 2002 9.221 9.327 9.052 9.209 5,144,937 -0.02(-0.17%)
Mar 25, 2002 9.201 9.394 9.146 9.225 4,048,533 +0.00(+0.00%)
Mar 22, 2002 9.602 9.602 9.166 9.225 6,307,181 -0.37(-3.89%)
Mar 21, 2002 9.048 9.638 9.012 9.598 8,745,555 +0.40(+4.32%)
Mar 20, 2002 9.075 9.303 8.957 9.201 3,752,634 +0.13(+1.39%)
Mar 19, 2002 8.989 9.201 8.949 9.075 6,548,171 +0.09(+0.96%)
Mar 18, 2002 8.851 9.071 8.812 8.989 5,709,282 +0.17(+1.96%)
Mar 15, 2002 8.761 8.945 8.694 8.816 5,138,836 +0.06(+0.63%)
Mar 14, 2002 8.776 8.835 8.619 8.761 7,317,408 -0.01(-0.13%)
Mar 13, 2002 8.993 9.095 8.757 8.772 5,609,886 -0.30(-3.30%)
Mar 12, 2002 8.772 9.079 8.729 9.071 10,267,251 +0.03(+0.35%)
Mar 11, 2002 8.981 9.166 8.753 9.040 10,669,664 +0.06(+0.66%)
Mar 08, 2002 9.028 9.040 8.607 8.981 19,451,316 +0.29(+3.30%)
Mar 07, 2002 8.064 8.953 8.048 8.694 23,537,474 +0.72(+8.97%)
Mar 06, 2002 7.750 8.045 7.573 7.978 22,399,124 +0.46(+6.18%)
Mar 05, 2002 6.534 7.592 6.534 7.513 20,350,200 +0.98(+14.99%)
Mar 04, 2002 6.550 6.609 6.392 6.534 10,957,937 +0.24(+3.81%)
Mar 01, 2002 5.999 6.302 5.979 6.294 7,537,807 +0.22(+3.56%)
Feb 28, 2002 6.255 6.353 6.011 6.078 10,575,352 -0.26(-4.04%)
Feb 27, 2002 6.294 6.487 6.239 6.333 10,891,080 -0.06(-0.92%)
Feb 26, 2002 5.877 6.451 5.853 6.392 14,013,276 +0.55(+9.50%)
Feb 25, 2002 6.097 6.137 5.665 5.838 28,131,794 -0.57(-8.96%)
Feb 22, 2002 6.396 6.510 5.979 6.412 11,906,137 +0.02(+0.25%)
Feb 21, 2002 6.341 6.668 6.282 6.396 50,841 +0.06(+0.87%)
Feb 20, 2002 6.577 6.652 6.172 6.341 9,792,896 -0.24(-3.59%)
Feb 19, 2002 6.440 6.727 6.392 6.577 7,826,589 +0.04(+0.60%)
Feb 18, 2002 6.609 6.687 6.392 6.538 8,894,776 +0.00(+0.00%)
Feb 15, 2002 6.609 6.687 6.392 6.538 8,893,505 -0.02(-0.30%)
Feb 14, 2002 6.542 6.687 6.302 6.558 7,675,589 +0.02(+0.24%)
Feb 13, 2002 6.487 6.735 6.451 6.542 355,892 +0.07(+1.09%)
Feb 12, 2002 6.243 6.766 6.152 6.471 16,228,962 +0.23(+3.72%)
Feb 11, 2002 5.995 6.255 5.700 6.239 9,917,967 +0.31(+5.31%)
Feb 08, 2002 5.979 6.156 5.775 5.924 17,131,404 -0.07(-1.18%)
Feb 07, 2002 6.038 6.176 5.791 5.995 12,093,234 +0.15(+2.63%)
Feb 06, 2002 5.783 6.062 5.527 5.842 20,670,248 +0.13(+2.20%)
Feb 05, 2002 6.294 6.373 5.684 5.716 29,852,026 -0.72(-11.19%)
Feb 04, 2002 6.530 6.845 6.412 6.436 26,254,968 -1.04(-13.89%)
Feb 01, 2002 6.955 7.769 6.707 7.474 29,255,652 +0.52(+7.47%)
Jan 31, 2002 7.085 7.435 6.829 6.955 25,195,678 -0.13(-1.78%)
Jan 30, 2002 7.081 7.435 5.850 7.081 78,949,208 -0.31(-4.15%)
Jan 29, 2002 8.890 8.890 6.963 7.388 67,070,524 -2.11(-22.20%)
Jan 28, 2002 9.677 9.775 9.414 9.496 3,919,904 -0.25(-2.54%)
Jan 25, 2002 9.897 9.897 9.567 9.744 5,020,883 -0.15(-1.55%)
Jan 24, 2002 9.736 9.984 9.559 9.897 6,786,620 +0.38(+3.97%)
Jan 23, 2002 9.185 9.701 9.146 9.520 6,275,914 +0.32(+3.46%)
Jan 22, 2002 9.638 9.638 9.197 9.201 5,191,458 -0.37(-3.82%)
Jan 21, 2002 9.362 9.618 9.323 9.567 5,664,287 +0.00(+0.00%)
Jan 18, 2002 9.362 9.618 9.323 9.567 5,664,287 +0.17(+1.84%)
Jan 17, 2002 9.480 9.539 9.303 9.394 6,355,989 -0.01(-0.08%)
Jan 16, 2002 9.500 9.650 9.288 9.402 12,852,811 -0.32(-3.32%)
Jan 15, 2002 9.889 10.03 9.618 9.724 13,204,637 -0.17(-1.67%)
Jan 14, 2002 9.992 10.03 9.720 9.889 8,837,325 -0.14(-1.41%)
Jan 11, 2002 10.09 10.13 9.992 10.03 8,436,691 +0.02(+0.16%)
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.