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

Williams Companies (NY: WMB )

39.26 -0.19 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2006 8.417 8.449 8.351 8.406 12,272,972 -0.02(-0.19%)
Mar 30, 2006 8.189 8.449 8.189 8.421 21,769,900 +0.18(+2.14%)
Mar 29, 2006 8.244 8.284 8.178 8.244 11,180,775 +0.01(+0.14%)
Mar 28, 2006 8.182 8.288 8.166 8.233 11,209,785 +0.07(+0.87%)
Mar 27, 2006 8.131 8.201 8.060 8.162 8,044,396 -0.02(-0.19%)
Mar 24, 2006 8.154 8.300 8.076 8.178 13,173,552 +0.04(+0.43%)
Mar 23, 2006 8.056 8.248 8.024 8.142 12,706,085 +0.13(+1.62%)
Mar 22, 2006 7.918 8.134 7.895 8.013 8,625,358 +0.11(+1.39%)
Mar 21, 2006 8.036 8.146 7.891 7.903 11,575,717 -0.20(-2.52%)
Mar 20, 2006 8.209 8.311 8.032 8.107 14,185,081 -0.10(-1.24%)
Mar 17, 2006 8.241 8.268 8.127 8.209 15,888,014 -0.03(-0.33%)
Mar 16, 2006 8.028 8.276 7.977 8.237 15,200,428 +0.21(+2.64%)
Mar 15, 2006 8.024 8.076 7.934 8.024 11,533,220 -0.05(-0.58%)
Mar 14, 2006 7.997 8.091 7.934 8.072 8,862,527 +0.07(+0.93%)
Mar 13, 2006 7.883 8.028 7.879 7.997 9,754,200 +0.15(+1.95%)
Mar 10, 2006 7.808 7.997 7.761 7.844 12,652,646 +0.06(+0.71%)
Mar 09, 2006 7.867 7.989 7.773 7.789 12,101,967 -0.09(-1.20%)
Mar 08, 2006 7.702 7.946 7.663 7.883 27,191,444 +0.22(+2.92%)
Mar 07, 2006 7.973 7.977 7.604 7.659 30,751,774 -0.34(-4.27%)
Mar 06, 2006 8.370 8.374 7.867 8.001 25,464,338 -0.51(-6.05%)
Mar 03, 2006 8.618 8.618 8.508 8.516 10,452,728 -0.10(-1.14%)
Mar 02, 2006 8.704 8.728 8.547 8.614 11,718,985 +0.03(+0.32%)
Mar 01, 2006 8.669 8.775 8.575 8.586 15,373,470 +0.11(+1.30%)
Feb 28, 2006 8.696 8.606 8.174 8.476 28,059,706 -0.22(-2.53%)
Feb 27, 2006 8.791 8.842 8.628 8.696 8,785,167 -0.09(-1.03%)
Feb 24, 2006 8.685 8.842 8.685 8.787 8,842,169 +0.20(+2.38%)
Feb 23, 2006 8.567 8.700 8.425 8.582 17,999,630 -0.07(-0.86%)
Feb 22, 2006 8.881 8.905 8.645 8.657 10,230,573 -0.26(-2.91%)
Feb 21, 2006 8.940 9.038 8.846 8.916 9,177,310 +0.17(+1.98%)
Feb 17, 2006 8.704 8.861 8.685 8.744 12,497,672 +0.04(+0.45%)
Feb 16, 2006 8.551 8.799 8.551 8.704 9,802,041 +0.15(+1.79%)
Feb 15, 2006 8.468 8.689 8.461 8.551 10,534,414 +0.12(+1.45%)
Feb 14, 2006 8.527 8.586 8.327 8.429 15,059,196 -0.20(-2.32%)
Feb 13, 2006 8.645 8.763 8.579 8.630 7,840,309 +0.02(+0.27%)
Feb 10, 2006 8.724 8.810 8.535 8.606 11,305,975 -0.09(-1.04%)
Feb 09, 2006 8.834 8.968 8.665 8.696 10,892,711 -0.13(-1.43%)
Feb 08, 2006 8.704 8.850 8.606 8.822 11,507,009 -0.02(-0.27%)
Feb 07, 2006 9.097 9.105 8.763 8.846 13,377,894 -0.36(-3.93%)
Feb 06, 2006 9.097 9.306 9.097 9.207 6,850,410 +0.15(+1.65%)
Feb 03, 2006 9.109 9.223 9.007 9.058 8,308,539 -0.07(-0.73%)
Feb 02, 2006 9.286 9.349 8.983 9.125 11,447,971 -0.21(-2.27%)
Feb 01, 2006 9.302 9.526 9.278 9.337 8,852,348 -0.03(-0.34%)
Jan 31, 2006 9.392 9.526 9.306 9.368 11,021,475 -0.11(-1.16%)
Jan 30, 2006 9.353 9.565 9.345 9.478 7,517,383 +0.09(+0.92%)
Jan 27, 2006 9.290 9.510 9.306 9.392 9,228,204 +0.11(+1.14%)
Jan 26, 2006 9.345 9.416 8.901 9.286 17,671,868 -0.06(-0.59%)
Jan 25, 2006 9.695 9.722 9.235 9.341 14,655,602 -0.28(-2.86%)
Jan 24, 2006 9.624 9.730 9.551 9.616 10,862,429 -0.02(-0.20%)
Jan 23, 2006 9.903 9.903 9.616 9.636 12,236,837 -0.20(-2.00%)
Jan 20, 2006 10.00 10.05 9.793 9.832 19,464,376 -0.02(-0.24%)
Jan 19, 2006 9.746 9.875 9.659 9.856 8,917,493 +0.13(+1.29%)
Jan 18, 2006 9.824 9.883 9.659 9.730 14,754,337 -0.14(-1.43%)
Jan 17, 2006 9.816 9.938 9.746 9.871 14,085,837 +0.20(+2.11%)
Jan 13, 2006 9.628 9.702 9.588 9.667 8,551,815 +0.06(+0.57%)
Jan 12, 2006 9.588 9.718 9.514 9.612 14,696,572 +0.04(+0.45%)
Jan 11, 2006 9.592 9.616 9.427 9.569 8,871,942 -0.06(-0.57%)
Jan 10, 2006 9.451 9.636 9.447 9.624 7,703,403 +0.08(+0.86%)
Jan 09, 2006 9.384 9.545 9.338 9.541 10,725,014 +0.15(+1.63%)
Jan 06, 2006 9.392 9.467 9.353 9.388 6,984,262 +0.04(+0.38%)
Jan 05, 2006 9.451 9.463 9.231 9.353 10,580,982 -0.10(-1.04%)
Jan 04, 2006 9.376 9.502 9.270 9.451 10,109,444 +0.06(+0.63%)
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.