Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	8.426	8.458	8.359	8.414	12,260,250	-0.02(-0.19%)
Mar 30, 2006	8.198	8.458	8.198	8.430	21,747,332	+0.18(+2.14%)
Mar 29, 2006	8.253	8.292	8.186	8.253	11,169,184	+0.01(+0.14%)
Mar 28, 2006	8.190	8.296	8.174	8.241	11,198,164	+0.07(+0.87%)
Mar 27, 2006	8.139	8.210	8.068	8.170	8,036,057	-0.02(-0.19%)
Mar 24, 2006	8.163	8.308	8.084	8.186	13,159,896	+0.04(+0.43%)
Mar 23, 2006	8.064	8.257	8.033	8.151	12,692,914	+0.13(+1.62%)
Mar 22, 2006	7.927	8.143	7.903	8.021	8,616,417	+0.11(+1.39%)
Mar 21, 2006	8.045	8.155	7.899	7.911	11,563,717	-0.20(-2.52%)
Mar 20, 2006	8.218	8.320	8.041	8.115	14,170,377	-0.10(-1.24%)
Mar 17, 2006	8.249	8.277	8.135	8.218	15,871,544	-0.03(-0.33%)
Mar 16, 2006	8.037	8.285	7.986	8.245	15,184,671	+0.21(+2.64%)
Mar 15, 2006	8.033	8.084	7.942	8.033	11,521,264	-0.05(-0.58%)
Mar 14, 2006	8.005	8.100	7.942	8.080	8,853,340	+0.07(+0.93%)
Mar 13, 2006	7.891	8.037	7.887	8.005	9,744,088	+0.15(+1.95%)
Mar 10, 2006	7.816	8.005	7.769	7.852	12,639,530	+0.06(+0.71%)
Mar 09, 2006	7.875	7.997	7.781	7.797	12,089,421	-0.09(-1.20%)
Mar 08, 2006	7.710	7.954	7.671	7.891	27,163,258	+0.22(+2.92%)
Mar 07, 2006	7.982	7.986	7.612	7.667	30,719,896	-0.34(-4.27%)
Mar 06, 2006	8.379	8.383	7.875	8.009	25,437,940	-0.52(-6.05%)
Mar 03, 2006	8.627	8.627	8.517	8.524	10,441,892	-0.10(-1.14%)
Mar 02, 2006	8.713	8.737	8.556	8.623	11,706,837	+0.03(+0.32%)

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.

Williams Companies (NY: WMB )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Williams Companies (NY: WMB )

Historical Prices

Sections

Services