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

Williams Companies (NY: WMB )

39.06 +0.39 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 27, 2004 3.478 3.753 3.478 3.721 10,908,234 +0.04(+0.96%)
Feb 26, 2004 3.627 3.717 3.596 3.686 9,829,524 +0.07(+1.85%)
Feb 25, 2004 3.517 3.643 3.505 3.619 22,700,252 +0.18(+5.26%)
Feb 24, 2004 3.509 3.521 3.336 3.438 14,361,940 -0.08(-2.34%)
Feb 23, 2004 3.549 3.600 3.474 3.521 17,391,948 -0.09(-2.50%)
Feb 20, 2004 3.690 3.706 3.517 3.611 24,796,600 -0.08(-2.13%)
Feb 19, 2004 3.930 3.977 3.635 3.690 35,834,360 -0.23(-5.82%)
Feb 18, 2004 4.040 4.044 3.918 3.918 14,643,133 -0.14(-3.49%)
Feb 17, 2004 4.004 4.063 3.973 4.059 7,134,147 +0.07(+1.87%)
Feb 13, 2004 4.099 4.099 3.938 3.985 16,282,701 -0.11(-2.78%)
Feb 12, 2004 3.989 4.126 3.961 4.099 7,498,806 +0.09(+2.36%)
Feb 11, 2004 4.091 4.091 3.941 4.004 7,504,914 -0.09(-2.11%)
Feb 10, 2004 4.040 4.103 3.993 4.091 5,643,445 +0.08(+2.06%)
Feb 09, 2004 3.894 4.028 3.890 4.008 9,892,633 +0.11(+2.93%)
Feb 06, 2004 3.890 3.922 3.812 3.894 9,296,658 -0.01(-0.20%)
Feb 05, 2004 3.981 4.008 3.863 3.902 6,719,610 -0.11(-2.65%)
Feb 04, 2004 4.016 4.087 3.997 4.008 11,554,595 -0.02(-0.49%)
Feb 03, 2004 3.930 4.055 3.902 4.028 6,473,281 +0.10(+2.50%)
Feb 02, 2004 3.969 3.985 3.898 3.930 7,658,615 -0.06(-1.38%)
Jan 30, 2004 3.961 4.028 3.930 3.985 6,194,124 +0.00(+0.00%)
Jan 29, 2004 4.048 4.059 3.871 3.985 16,360,825 -0.14(-3.43%)
Jan 28, 2004 4.268 4.268 3.969 4.126 11,638,317 -0.16(-3.67%)
Jan 27, 2004 4.295 4.299 4.224 4.283 7,507,713 -0.00(-0.09%)
Jan 26, 2004 4.323 4.331 4.220 4.287 9,150,081 -0.04(-1.00%)
Jan 23, 2004 4.331 4.433 4.315 4.331 6,142,720 -0.01(-0.18%)
Jan 22, 2004 4.425 4.441 4.307 4.338 7,922,758 -0.10(-2.30%)
Jan 21, 2004 4.331 4.507 4.283 4.441 15,603,004 +0.13(+2.91%)
Jan 20, 2004 4.327 4.397 4.307 4.315 10,997,045 -0.01(-0.18%)
Jan 16, 2004 4.217 4.350 4.146 4.323 13,801,336 +0.18(+4.46%)
Jan 15, 2004 4.264 4.299 4.122 4.138 7,913,343 -0.10(-2.41%)
Jan 14, 2004 4.181 4.272 4.130 4.240 8,133,462 +0.07(+1.60%)
Jan 13, 2004 4.319 4.323 4.173 4.173 6,843,793 -0.14(-3.28%)
Jan 12, 2004 4.287 4.334 4.224 4.315 9,961,086 +0.05(+1.10%)
Jan 09, 2004 4.217 4.311 4.169 4.268 9,609,150 +0.02(+0.37%)
Jan 08, 2004 4.169 4.272 4.099 4.252 15,278,806 +0.08(+1.98%)
Jan 07, 2004 4.138 4.181 4.079 4.169 8,205,223 +0.02(+0.47%)
Jan 06, 2004 4.122 4.173 4.052 4.150 14,877,502 +0.04(+0.86%)
Jan 05, 2004 3.894 4.118 3.875 4.114 24,723,822 +0.25(+6.40%)
Jan 02, 2004 3.859 3.894 3.831 3.867 6,856,008 +0.01(+0.20%)
Dec 31, 2003 3.894 3.902 3.831 3.859 5,404,749 -0.02(-0.51%)
Dec 30, 2003 3.930 3.934 3.867 3.879 5,627,158 -0.05(-1.30%)
Dec 29, 2003 3.890 3.961 3.829 3.930 6,494,148 +0.03(+0.70%)
Dec 26, 2003 3.890 3.918 3.871 3.902 2,108,562 +0.02(+0.40%)
Dec 24, 2003 3.902 3.910 3.863 3.886 2,037,818 -0.02(-0.40%)
Dec 23, 2003 3.902 3.922 3.859 3.902 3,952,981 +0.01(+0.30%)
Dec 22, 2003 3.859 3.890 3.820 3.890 6,564,891 +0.02(+0.41%)
Dec 19, 2003 3.930 3.941 3.831 3.875 6,786,537 -0.05(-1.30%)
Dec 18, 2003 3.883 3.941 3.855 3.926 8,425,851 +0.03(+0.81%)
Dec 17, 2003 3.871 3.902 3.843 3.894 4,843,636 +0.02(+0.61%)
Dec 16, 2003 3.839 3.886 3.792 3.871 5,671,691 +0.06(+1.55%)
Dec 15, 2003 3.922 3.922 3.804 3.812 5,324,590 -0.09(-2.22%)
Dec 12, 2003 3.859 3.934 3.843 3.898 6,378,871 +0.06(+1.43%)
Dec 11, 2003 3.702 3.847 3.702 3.843 4,281,760 +0.11(+2.84%)
Dec 10, 2003 3.812 3.812 3.729 3.737 3,341,483 -0.07(-1.86%)
Dec 09, 2003 3.867 3.867 3.788 3.808 3,274,557 -0.04(-1.12%)
Dec 08, 2003 3.780 3.851 3.757 3.851 4,621,482 +0.03(+0.82%)
Dec 05, 2003 3.906 3.906 3.812 3.820 4,397,037 -0.09(-2.21%)
Dec 04, 2003 3.812 3.914 3.792 3.906 6,956,525 +0.08(+2.16%)
Dec 03, 2003 3.890 3.898 3.820 3.824 6,883,746 -0.05(-1.22%)
Dec 02, 2003 3.835 3.883 3.835 3.871 7,416,612 +0.04(+0.92%)
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.