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 (%)
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%)

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.