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

Williams Companies (NY: WMB )

45.18 -0.35 (-0.77%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
May 30, 2003 2.986 3.065 2.982 3.001 9,280,429 -0.02(-0.50%)
May 29, 2003 3.035 3.115 2.971 3.016 13,570,862 -0.05(-1.61%)
May 28, 2003 3.111 3.145 3.062 3.065 34,906,516 -0.03(-1.10%)
May 27, 2003 2.997 3.111 2.963 3.100 18,823,392 +0.10(+3.42%)
May 23, 2003 2.921 3.016 2.906 2.997 15,592,587 +0.08(+2.60%)
May 22, 2003 2.819 2.944 2.807 2.921 27,607,748 +0.12(+4.34%)
May 21, 2003 2.830 2.857 2.724 2.800 30,579,184 -0.03(-1.07%)
May 20, 2003 2.982 2.982 2.694 2.830 40,472,720 -0.15(-5.09%)
May 19, 2003 3.073 3.088 2.971 2.982 11,293,456 -0.17(-5.30%)
May 16, 2003 3.130 3.149 3.005 3.149 13,843,149 +0.04(+1.34%)
May 15, 2003 3.035 3.153 3.035 3.107 25,564,146 +0.09(+2.89%)
May 14, 2003 2.751 3.027 2.732 3.020 39,085,188 +0.33(+12.43%)
May 13, 2003 2.542 2.690 2.538 2.686 20,150,562 +0.03(+1.14%)
May 12, 2003 2.580 2.709 2.576 2.656 15,861,447 +0.08(+3.24%)
May 09, 2003 2.542 2.572 2.489 2.572 10,591,256 +0.02(+0.74%)
May 08, 2003 2.618 2.618 2.504 2.553 13,392,149 -0.08(-2.89%)
May 07, 2003 2.561 2.629 2.511 2.629 12,737,394 +0.03(+1.02%)
May 06, 2003 2.675 2.705 2.587 2.603 11,724,160 -0.06(-2.28%)
May 05, 2003 2.709 2.728 2.656 2.663 11,459,253 -0.02(-0.57%)
May 02, 2003 2.599 2.690 2.599 2.678 15,947,904 +0.10(+3.98%)
May 01, 2003 2.644 2.652 2.428 2.576 16,147,704 -0.06(-2.30%)
Apr 30, 2003 2.656 2.686 2.622 2.637 16,368,855 -0.00(-0.14%)
Apr 29, 2003 2.656 2.751 2.599 2.640 18,512,622 +0.00(+0.00%)
Apr 28, 2003 2.591 2.656 2.584 2.640 12,849,420 +0.09(+3.42%)
Apr 25, 2003 2.618 2.622 2.523 2.553 9,153,379 -0.01(-0.44%)
Apr 24, 2003 2.489 2.618 2.474 2.565 13,959,655 +0.08(+3.05%)
Apr 23, 2003 2.629 2.648 2.432 2.489 27,453,812 -0.11(-4.37%)
Apr 22, 2003 2.447 2.785 2.417 2.603 49,791,368 +0.10(+4.10%)
Apr 21, 2003 2.295 2.504 2.257 2.500 33,541,392 +0.26(+11.69%)
Apr 17, 2003 1.977 2.276 1.977 2.238 36,896,084 +0.30(+15.69%)
Apr 16, 2003 2.033 2.056 1.863 1.935 15,251,767 -0.11(-5.38%)
Apr 15, 2003 2.064 2.068 2.022 2.045 6,374,891 -0.00(-0.19%)
Apr 14, 2003 2.102 2.106 2.018 2.049 13,245,593 +0.00(+0.00%)
Apr 11, 2003 2.033 2.106 2.022 2.049 14,856,647 +0.04(+1.89%)
Apr 10, 2003 1.969 2.011 1.923 2.011 12,053,909 +0.05(+2.51%)
Apr 09, 2003 1.908 1.984 1.878 1.961 13,106,419 +0.09(+5.08%)
Apr 08, 2003 1.920 1.927 1.840 1.867 12,106,363 -0.06(-3.34%)
Apr 07, 2003 1.935 1.954 1.886 1.931 15,133,942 +0.07(+3.88%)
Apr 04, 2003 1.897 1.912 1.802 1.859 8,333,355 +0.01(+0.62%)
Apr 03, 2003 1.859 1.897 1.821 1.848 7,487,763 +0.00(+0.00%)
Apr 02, 2003 1.988 1.992 1.840 1.848 20,906,006 -0.05(-2.60%)
Apr 01, 2003 1.757 1.916 1.757 1.897 19,851,652 +0.16(+9.17%)
Mar 31, 2003 1.764 1.775 1.719 1.738 6,624,510 -0.05(-2.55%)
Mar 28, 2003 1.749 1.836 1.749 1.783 11,016,160 +0.00(+0.00%)
Mar 27, 2003 1.612 1.783 1.597 1.783 15,827,181 +0.12(+7.06%)
Mar 26, 2003 1.798 1.821 1.650 1.665 24,640,268 -0.13(-7.38%)
Mar 25, 2003 1.631 1.806 1.631 1.798 16,119,237 +0.17(+10.23%)
Mar 24, 2003 1.536 1.688 1.476 1.631 10,513,761 -0.00(-0.23%)
Mar 21, 2003 1.578 1.665 1.574 1.635 14,308,119 +0.10(+6.42%)
Mar 20, 2003 1.468 1.552 1.442 1.536 13,897,448 -0.04(-2.41%)
Mar 19, 2003 1.605 1.616 1.536 1.574 6,525,664 -0.02(-1.43%)
Mar 18, 2003 1.593 1.620 1.552 1.597 9,514,232 +0.02(+1.20%)
Mar 17, 2003 1.518 1.578 1.480 1.578 10,269,677 +0.06(+4.00%)
Mar 14, 2003 1.506 1.552 1.480 1.518 8,376,056 -0.02(-1.23%)
Mar 13, 2003 1.442 1.536 1.426 1.536 9,609,124 +0.14(+10.06%)
Mar 12, 2003 1.392 1.464 1.362 1.396 10,560,416 -0.01(-0.54%)
Mar 11, 2003 1.529 1.552 1.377 1.404 13,582,196 -0.11(-7.50%)
Mar 10, 2003 1.620 1.665 1.499 1.518 14,699,021 -0.10(-6.32%)
Mar 07, 2003 1.593 1.624 1.540 1.620 12,754,000 +0.01(+0.71%)
Mar 06, 2003 1.480 1.612 1.449 1.609 21,779,804 +0.13(+8.72%)
Mar 05, 2003 1.434 1.502 1.400 1.480 9,732,484 +0.05(+3.17%)
Mar 04, 2003 1.453 1.472 1.385 1.434 8,960,696 -0.03(-2.33%)
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.