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

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
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 2.989 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.