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

Williams Companies (NY: WMB )

38.67 +0.13 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2003 1.533 1.556 1.485 1.497 10,000,275 -0.02(-1.04%)
Feb 27, 2003 1.481 1.540 1.462 1.513 10,075,599 +0.05(+3.49%)
Feb 26, 2003 1.493 1.513 1.438 1.462 7,557,081 -0.02(-1.59%)
Feb 25, 2003 1.399 1.521 1.399 1.485 18,338,588 +0.09(+6.78%)
Feb 24, 2003 1.336 1.411 1.336 1.391 12,993,894 -0.02(-1.12%)
Feb 21, 2003 1.533 1.533 1.387 1.407 19,009,378 -0.04(-2.45%)
Feb 20, 2003 1.316 1.474 1.226 1.442 44,759,488 +0.30(+26.55%)
Feb 19, 2003 1.171 1.246 1.128 1.140 10,134,382 -0.03(-2.68%)
Feb 18, 2003 1.081 1.171 1.049 1.171 8,277,493 +0.15(+14.62%)
Feb 14, 2003 1.073 1.073 0.9864 1.022 8,417,963 +0.00(+0.00%)
Feb 13, 2003 1.077 1.089 1.002 1.022 9,925,460 -0.08(-7.14%)
Feb 12, 2003 1.128 1.210 1.085 1.100 8,236,269 -0.09(-7.59%)
Feb 11, 2003 1.163 1.210 1.120 1.191 9,029,970 +0.05(+4.48%)
Feb 10, 2003 1.128 1.147 1.081 1.140 9,741,222 -0.01(-0.68%)
Feb 07, 2003 1.179 1.179 1.124 1.147 13,576,382 -0.03(-2.67%)
Feb 06, 2003 1.222 1.250 1.140 1.179 13,768,764 -0.04(-3.23%)
Feb 05, 2003 1.285 1.297 1.191 1.218 10,379,185 -0.06(-4.62%)
Feb 04, 2003 1.183 1.316 1.159 1.277 12,518,030 +0.09(+7.97%)
Feb 03, 2003 1.265 1.281 1.089 1.183 28,540,406 -0.09(-7.10%)
Jan 31, 2003 1.218 1.375 1.218 1.273 18,705,284 -0.10(-7.16%)
Jan 30, 2003 1.368 1.387 1.340 1.371 10,179,933 +0.03(+2.35%)
Jan 29, 2003 1.340 1.360 1.320 1.340 8,729,946 -0.04(-2.85%)
Jan 28, 2003 1.375 1.442 1.316 1.379 10,229,810 +0.02(+1.45%)
Jan 27, 2003 1.375 1.481 1.336 1.360 16,697,747 +0.02(+1.76%)
Jan 24, 2003 1.434 1.446 1.336 1.336 12,392,066 -0.09(-6.59%)
Jan 23, 2003 1.261 1.481 1.261 1.430 23,708,474 +0.18(+14.83%)
Jan 22, 2003 1.344 1.368 1.238 1.246 16,829,054 -0.15(-10.45%)
Jan 21, 2003 1.592 1.595 1.258 1.391 20,067,730 -0.21(-13.24%)
Jan 17, 2003 1.521 1.635 1.493 1.603 33,420,686 +0.09(+5.70%)
Jan 16, 2003 1.375 1.529 1.371 1.517 26,614,300 +0.15(+10.92%)
Jan 15, 2003 1.297 1.371 1.297 1.368 10,383,257 +0.04(+2.96%)
Jan 14, 2003 1.261 1.332 1.261 1.328 8,720,022 +0.07(+5.30%)
Jan 13, 2003 1.352 1.371 1.254 1.261 9,359,003 -0.06(-4.75%)
Jan 10, 2003 1.238 1.356 1.238 1.324 24,789,984 +0.07(+5.31%)
Jan 09, 2003 1.246 1.316 1.199 1.258 17,740,576 +0.02(+1.91%)
Jan 08, 2003 1.175 1.305 1.171 1.234 29,872,316 +0.06(+5.37%)
Jan 07, 2003 1.112 1.171 1.092 1.171 19,558,530 +0.11(+9.96%)
Jan 06, 2003 1.077 1.108 1.049 1.065 7,002,075 -0.01(-1.09%)
Jan 03, 2003 1.108 1.108 1.030 1.077 9,064,833 -0.03(-2.84%)
Jan 02, 2003 1.089 1.179 1.061 1.108 22,514,234 +0.05(+4.44%)
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%)
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.