Skip to main content

Williams Companies (NY: WMB )

44.89 -0.29 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 2.989 3.069 2.985 3.004 9,270,798 -0.02(-0.50%)
May 29, 2003 3.038 3.118 2.974 3.019 13,556,778 -0.05(-1.61%)
May 28, 2003 3.114 3.148 3.065 3.069 34,870,292 -0.03(-1.10%)
May 27, 2003 3.000 3.114 2.966 3.103 18,803,858 +0.10(+3.42%)
May 23, 2003 2.924 3.019 2.909 3.000 15,576,404 +0.08(+2.60%)
May 22, 2003 2.822 2.947 2.810 2.924 27,579,096 +0.12(+4.34%)
May 21, 2003 2.833 2.860 2.727 2.803 30,547,448 -0.03(-1.07%)
May 20, 2003 2.985 2.985 2.696 2.833 40,430,716 -0.15(-5.09%)
May 19, 2003 3.076 3.091 2.974 2.985 11,281,735 -0.17(-5.30%)
May 16, 2003 3.133 3.152 3.008 3.152 13,828,782 +0.04(+1.34%)
May 15, 2003 3.038 3.156 3.038 3.110 25,537,614 +0.09(+2.89%)
May 14, 2003 2.753 3.031 2.734 3.023 39,044,624 +0.33(+12.43%)
May 13, 2003 2.544 2.693 2.541 2.689 20,129,648 +0.03(+1.14%)
May 12, 2003 2.582 2.712 2.579 2.658 15,844,986 +0.08(+3.24%)
May 09, 2003 2.544 2.575 2.491 2.575 10,580,264 +0.02(+0.74%)
May 08, 2003 2.620 2.620 2.506 2.556 13,378,250 -0.08(-2.89%)
May 07, 2003 2.563 2.632 2.514 2.632 12,724,175 +0.03(+1.02%)
May 06, 2003 2.677 2.708 2.590 2.605 11,711,992 -0.06(-2.28%)
May 05, 2003 2.712 2.731 2.658 2.666 11,447,360 -0.02(-0.57%)
May 02, 2003 2.601 2.693 2.601 2.681 15,931,353 +0.10(+3.98%)
May 01, 2003 2.647 2.655 2.431 2.579 16,130,946 -0.06(-2.30%)
Apr 30, 2003 2.658 2.689 2.624 2.639 16,351,867 -0.00(-0.14%)
Apr 29, 2003 2.658 2.753 2.601 2.643 18,493,408 +0.00(+0.00%)
Apr 28, 2003 2.594 2.658 2.586 2.643 12,836,084 +0.09(+3.42%)
Apr 25, 2003 2.620 2.624 2.525 2.556 9,143,880 -0.01(-0.44%)
Apr 24, 2003 2.491 2.620 2.476 2.567 13,945,167 +0.08(+3.05%)
Apr 23, 2003 2.632 2.651 2.434 2.491 27,425,320 -0.11(-4.37%)
Apr 22, 2003 2.450 2.788 2.419 2.605 49,739,696 +0.10(+4.10%)
Apr 21, 2003 2.298 2.506 2.260 2.503 33,506,582 +0.26(+11.70%)
Apr 17, 2003 1.979 2.279 1.979 2.241 36,857,792 +0.30(+15.69%)
Apr 16, 2003 2.036 2.058 1.865 1.937 15,235,938 -0.11(-5.38%)
Apr 15, 2003 2.066 2.070 2.024 2.047 6,368,275 -0.00(-0.19%)
Apr 14, 2003 2.104 2.108 2.020 2.051 13,231,847 +0.00(+0.00%)
Apr 11, 2003 2.036 2.108 2.024 2.051 14,841,229 +0.04(+1.89%)
Apr 10, 2003 1.971 2.013 1.925 2.013 12,041,399 +0.05(+2.51%)
Apr 09, 2003 1.910 1.986 1.880 1.963 13,092,816 +0.09(+5.08%)
Apr 08, 2003 1.922 1.929 1.842 1.868 12,093,799 -0.06(-3.34%)
Apr 07, 2003 1.937 1.956 1.887 1.933 15,118,236 +0.07(+3.88%)
Apr 04, 2003 1.899 1.914 1.804 1.861 8,324,706 +0.01(+0.62%)
Apr 03, 2003 1.861 1.899 1.823 1.849 7,479,992 +0.00(+0.00%)
Apr 02, 2003 1.990 1.994 1.842 1.849 20,884,310 -0.05(-2.60%)
Apr 01, 2003 1.758 1.918 1.758 1.899 19,831,050 +0.16(+9.17%)
Mar 31, 2003 1.766 1.777 1.720 1.739 6,617,635 -0.05(-2.55%)
Mar 28, 2003 1.751 1.838 1.751 1.785 11,004,728 +0.00(+0.00%)
Mar 27, 2003 1.614 1.785 1.599 1.785 15,810,755 +0.12(+7.06%)
Mar 26, 2003 1.800 1.823 1.652 1.667 24,614,694 -0.13(-7.38%)
Mar 25, 2003 1.633 1.808 1.633 1.800 16,102,508 +0.17(+10.23%)
Mar 24, 2003 1.538 1.690 1.477 1.633 10,502,849 -0.00(-0.23%)
Mar 21, 2003 1.580 1.667 1.576 1.637 14,293,270 +0.10(+6.42%)
Mar 20, 2003 1.470 1.553 1.443 1.538 13,883,025 -0.04(-2.41%)
Mar 19, 2003 1.606 1.618 1.538 1.576 6,518,892 -0.02(-1.42%)
Mar 18, 2003 1.595 1.622 1.553 1.599 9,504,358 +0.02(+1.20%)
Mar 17, 2003 1.519 1.580 1.481 1.580 10,259,019 +0.06(+4.00%)
Mar 14, 2003 1.508 1.553 1.481 1.519 8,367,363 -0.02(-1.23%)
Mar 13, 2003 1.443 1.538 1.428 1.538 9,599,152 +0.14(+10.05%)
Mar 12, 2003 1.394 1.466 1.363 1.398 10,549,456 -0.01(-0.54%)
Mar 11, 2003 1.530 1.553 1.379 1.405 13,568,100 -0.11(-7.50%)
Mar 10, 2003 1.622 1.667 1.500 1.519 14,683,766 -0.10(-6.32%)
Mar 07, 2003 1.595 1.625 1.542 1.622 12,740,764 +0.01(+0.71%)
Mar 06, 2003 1.481 1.614 1.451 1.610 21,757,200 +0.13(+8.72%)
Mar 05, 2003 1.436 1.504 1.401 1.481 9,722,383 +0.05(+3.18%)
Mar 04, 2003 1.455 1.474 1.386 1.436 8,951,397 -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.