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

Williams Companies (NY: WMB )

39.64 +0.06 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2002 0.8881 1.077 0.8842 1.061 23,065,676 +0.17(+18.94%)
Dec 30, 2002 0.8645 0.8920 0.8567 0.8920 12,179,326 +0.03(+3.18%)
Dec 27, 2002 0.9038 0.9038 0.8488 0.8645 8,740,634 -0.02(-1.79%)
Dec 26, 2002 0.8842 0.8920 0.8645 0.8803 9,565,635 -0.00(-0.44%)
Dec 24, 2002 0.8881 0.8999 0.8685 0.8842 4,963,748 -0.01(-1.32%)
Dec 23, 2002 0.8645 0.9078 0.8645 0.8960 9,005,541 +0.01(+1.33%)
Dec 20, 2002 0.9235 0.9588 0.8645 0.8842 13,821,185 -0.04(-4.26%)
Dec 19, 2002 0.9431 0.9824 0.9235 0.9235 7,312,278 -0.03(-2.89%)
Dec 18, 2002 0.9510 1.006 0.9235 0.9510 8,412,873 -0.04(-3.59%)
Dec 17, 2002 1.045 1.053 0.9864 0.9864 6,874,584 -0.06(-5.99%)
Dec 16, 2002 1.112 1.159 1.034 1.049 15,288,985 -0.06(-5.32%)
Dec 13, 2002 0.9471 1.112 0.9471 1.108 19,932,860 +0.19(+20.51%)
Dec 12, 2002 0.8606 0.9313 0.8527 0.9195 7,682,027 +0.06(+6.36%)
Dec 11, 2002 0.8960 0.8999 0.8645 0.8645 4,496,281 -0.04(-4.35%)
Dec 10, 2002 0.8803 0.9313 0.8449 0.9038 8,051,267 +0.03(+3.14%)
Dec 09, 2002 0.8960 0.9313 0.8606 0.8763 7,981,033 -0.06(-5.91%)
Dec 06, 2002 0.8999 0.9588 0.8881 0.9313 5,685,942 -0.00(-0.42%)
Dec 05, 2002 0.9471 0.9746 0.9038 0.9353 8,564,794 -0.01(-1.24%)
Dec 04, 2002 0.9628 0.9824 0.9038 0.9471 10,118,350 -0.05(-4.74%)
Dec 03, 2002 0.9942 1.022 0.9628 0.9942 7,404,906 -0.03(-2.69%)
Dec 02, 2002 1.100 1.100 0.9746 1.022 10,066,438 -0.04(-3.35%)
Nov 29, 2002 1.014 1.089 1.014 1.057 5,820,812 +0.04(+4.26%)
Nov 27, 2002 1.116 1.132 0.9981 1.014 13,370,005 -0.10(-9.15%)
Nov 26, 2002 1.112 1.159 1.108 1.116 13,056,240 +0.01(+1.07%)
Nov 25, 2002 1.140 1.218 1.092 1.104 19,239,930 -0.05(-4.10%)
Nov 22, 2002 1.053 1.151 0.9785 1.151 18,134,500 +0.10(+9.33%)
Nov 21, 2002 1.014 1.128 1.002 1.053 13,513,273 +0.05(+4.69%)
Nov 20, 2002 0.9903 1.010 0.9824 1.006 6,412,462 +0.00(+0.00%)
Nov 19, 2002 1.010 1.041 0.9824 1.006 8,350,018 -0.00(-0.39%)
Nov 18, 2002 0.9981 1.053 0.9588 1.010 9,823,416 +0.02(+1.98%)
Nov 15, 2002 1.030 1.081 0.9471 0.9903 21,782,114 -0.11(-9.68%)
Nov 14, 2002 0.9313 1.120 0.8252 1.096 20,813,590 +0.14(+14.81%)
Nov 13, 2002 1.069 1.092 0.9038 0.9549 19,205,068 -0.11(-10.66%)
Nov 12, 2002 1.128 1.167 1.041 1.069 25,061,252 +0.05(+4.62%)
Nov 11, 2002 0.8449 1.022 0.8056 1.022 22,559,020 -0.00(-0.38%)
Nov 08, 2002 1.132 1.210 0.9235 1.026 24,164,490 -0.18(-14.71%)
Nov 07, 2002 1.081 1.218 1.002 1.202 23,876,936 +0.12(+11.27%)
Nov 06, 2002 0.9628 1.085 0.9549 1.081 21,212,604 +0.15(+15.55%)
Nov 05, 2002 0.8685 0.9746 0.8645 0.9353 10,778,962 +0.07(+7.69%)
Nov 04, 2002 0.8645 0.9785 0.8449 0.8685 17,180,736 +0.05(+6.25%)
Nov 01, 2002 0.7466 0.8645 0.7073 0.8174 16,704,617 +0.08(+10.64%)
Oct 31, 2002 0.5934 0.7388 0.5737 0.7388 16,229,771 +0.15(+24.50%)
Oct 30, 2002 0.6248 0.6366 0.5541 0.5934 13,695,730 -0.02(-3.21%)
Oct 29, 2002 0.5344 0.6209 0.5305 0.6130 11,096,290 +0.08(+15.56%)
Oct 28, 2002 0.5580 0.5816 0.5226 0.5305 8,529,167 -0.02(-3.57%)
Oct 25, 2002 0.5580 0.5580 0.5109 0.5502 11,523,295 -0.03(-4.76%)
Oct 24, 2002 0.5855 0.6052 0.5619 0.5777 6,704,851 +0.00(+0.68%)
Oct 23, 2002 0.6248 0.6248 0.5148 0.5737 11,984,400 -0.05(-8.18%)
Oct 22, 2002 0.6248 0.6366 0.6012 0.6248 7,705,947 -0.01(-1.24%)
Oct 21, 2002 0.6091 0.6484 0.6091 0.6327 8,000,372 +0.00(+0.62%)
Oct 18, 2002 0.6288 0.6641 0.6130 0.6288 7,878,480 +0.02(+3.23%)
Oct 17, 2002 0.7663 0.7741 0.6052 0.6091 10,114,024 -0.08(-11.93%)
Oct 16, 2002 0.7309 0.7584 0.6720 0.6916 6,577,869 -0.04(-4.86%)
Oct 15, 2002 0.7584 0.8056 0.6877 0.7270 9,544,514 -0.01(-1.07%)
Oct 14, 2002 0.6877 0.7584 0.6602 0.7349 6,490,076 +0.06(+8.09%)
Oct 11, 2002 0.7073 0.7191 0.6680 0.6798 10,173,317 +0.07(+12.34%)
Oct 10, 2002 0.5895 0.6563 0.5855 0.6052 12,017,990 +0.02(+4.05%)
Oct 09, 2002 0.6563 0.6563 0.5737 0.5816 13,344,558 -0.07(-11.38%)
Oct 08, 2002 0.7270 0.7624 0.6091 0.6563 12,070,666 -0.05(-7.22%)
Oct 07, 2002 0.7466 0.7820 0.7034 0.7073 8,744,451 -0.04(-5.76%)
Oct 04, 2002 0.8292 0.8488 0.7466 0.7506 9,681,929 -0.09(-10.33%)
Oct 03, 2002 0.8410 0.8842 0.8056 0.8370 4,865,521 -0.00(-0.47%)
Oct 02, 2002 0.8724 0.9195 0.8331 0.8410 7,377,168 -0.06(-6.55%)
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.