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

Williams Companies (NY: WMB )

39.64 +0.06 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2008 5.627 5.769 5.517 5.690 17,209,372 +0.06(+1.12%)
Dec 30, 2008 5.498 5.631 5.368 5.627 9,600,679 +0.16(+2.87%)
Dec 29, 2008 5.470 5.502 5.317 5.470 9,310,659 +0.07(+1.38%)
Dec 26, 2008 5.305 5.423 5.238 5.395 4,072,276 +0.11(+2.01%)
Dec 24, 2008 5.199 5.344 5.120 5.289 4,660,989 +0.05(+0.98%)
Dec 23, 2008 5.313 5.450 5.156 5.238 11,610,600 -0.04(-0.74%)
Dec 22, 2008 5.478 5.596 5.160 5.278 15,310,086 -0.19(-3.45%)
Dec 19, 2008 5.333 5.639 5.333 5.466 24,212,352 +0.14(+2.58%)
Dec 18, 2008 5.655 5.733 5.234 5.329 22,142,400 -0.28(-5.04%)
Dec 17, 2008 5.533 5.910 5.447 5.612 14,948,844 -0.28(-4.80%)
Dec 16, 2008 5.891 5.973 5.576 5.895 20,894,330 +0.08(+1.42%)
Dec 15, 2008 5.926 6.020 5.686 5.812 21,928,264 +0.03(+0.48%)
Dec 12, 2008 5.415 5.914 5.325 5.785 22,792,290 +0.11(+1.87%)
Dec 11, 2008 5.891 6.130 5.572 5.678 19,393,274 -0.17(-2.82%)
Dec 10, 2008 5.572 6.001 5.541 5.843 17,916,128 +0.37(+6.75%)
Dec 09, 2008 5.333 5.698 5.289 5.474 14,434,070 +0.04(+0.80%)
Dec 08, 2008 5.470 5.698 5.237 5.431 20,325,922 +0.31(+6.14%)
Dec 05, 2008 5.069 5.160 4.594 5.116 32,243,648 -0.05(-0.99%)
Dec 04, 2008 5.682 5.812 4.963 5.168 16,118,261 -0.61(-10.61%)
Dec 03, 2008 5.466 5.792 5.215 5.781 21,492,062 +0.17(+3.01%)
Dec 02, 2008 5.619 5.847 5.427 5.612 23,096,670 +0.12(+2.15%)
Dec 01, 2008 6.189 6.193 5.486 5.494 25,795,800 -0.88(-13.81%)
Nov 28, 2008 6.539 6.539 6.052 6.374 9,221,293 -0.20(-3.05%)
Nov 26, 2008 5.824 6.622 5.674 6.574 16,802,524 +0.67(+11.31%)
Nov 25, 2008 6.174 6.209 5.820 5.906 18,932,528 -0.03(-0.53%)
Nov 24, 2008 5.612 6.083 5.415 5.938 24,955,188 +0.40(+7.32%)
Nov 21, 2008 4.885 5.549 4.767 5.533 34,231,016 +0.77(+16.08%)
Nov 20, 2008 5.384 5.568 4.688 4.767 39,022,432 -0.94(-16.52%)
Nov 19, 2008 6.441 6.515 5.690 5.710 26,817,864 -0.85(-12.99%)
Nov 18, 2008 6.645 6.704 6.211 6.563 20,703,630 +0.00(+0.06%)
Nov 17, 2008 6.268 6.806 6.268 6.559 22,409,426 +0.09(+1.46%)
Nov 14, 2008 6.484 6.940 6.299 6.464 18,995,876 -0.32(-4.75%)
Nov 13, 2008 6.394 6.814 5.765 6.787 27,741,592 +0.46(+7.27%)
Nov 12, 2008 6.999 7.144 6.225 6.327 20,794,342 -0.85(-11.83%)
Nov 11, 2008 7.407 7.518 7.058 7.176 14,488,520 -0.45(-5.92%)
Nov 10, 2008 7.887 8.178 7.466 7.628 13,256,016 -0.03(-0.36%)
Nov 07, 2008 7.191 7.702 7.144 7.655 25,319,398 +0.55(+7.74%)
Nov 06, 2008 6.952 7.942 6.916 7.105 32,980,226 -0.59(-7.71%)
Nov 05, 2008 8.244 8.244 7.466 7.698 30,218,730 -0.56(-6.80%)
Nov 04, 2008 8.072 8.492 8.005 8.260 23,066,548 +0.35(+4.47%)
Nov 03, 2008 8.154 8.292 7.714 7.907 24,995,982 -0.33(-4.05%)
Oct 31, 2008 7.400 8.252 7.368 8.241 34,212,292 +0.65(+8.60%)
Oct 30, 2008 7.164 7.781 7.117 7.588 22,594,290 +0.58(+8.24%)
Oct 29, 2008 6.849 7.452 6.802 7.011 23,885,750 +0.22(+3.30%)
Oct 28, 2008 6.484 6.830 5.965 6.787 27,442,098 +0.54(+8.62%)
Oct 27, 2008 6.409 6.889 6.221 6.248 22,419,414 -0.34(-5.19%)
Oct 24, 2008 6.205 6.677 5.997 6.590 27,834,638 -0.25(-3.68%)
Oct 23, 2008 6.779 7.231 6.189 6.842 32,693,668 +0.20(+2.96%)
Oct 22, 2008 7.474 7.683 6.331 6.645 26,017,302 -1.11(-14.34%)
Oct 21, 2008 7.918 8.083 7.565 7.757 23,399,840 -0.38(-4.68%)
Oct 20, 2008 7.447 8.233 7.333 8.138 31,591,792 +0.93(+12.92%)
Oct 17, 2008 6.622 7.569 6.460 7.207 36,891,620 +0.42(+6.26%)
Oct 16, 2008 6.260 6.838 5.961 6.783 33,777,784 +0.36(+5.63%)
Oct 15, 2008 6.897 7.066 6.378 6.421 32,729,644 -0.72(-10.07%)
Oct 14, 2008 7.836 7.859 6.889 7.140 34,655,124 -0.01(-0.11%)
Oct 13, 2008 6.284 7.345 6.012 7.148 41,681,816 +1.49(+26.32%)
Oct 10, 2008 5.749 6.036 4.865 5.659 50,283,516 -0.47(-7.69%)
Oct 09, 2008 7.073 7.227 6.040 6.130 32,997,154 -0.86(-12.26%)
Oct 08, 2008 6.622 7.313 6.323 6.987 50,374,972 +0.11(+1.54%)
Oct 07, 2008 7.046 7.297 6.814 6.881 53,701,024 -0.07(-1.02%)
Oct 06, 2008 6.971 6.983 5.938 6.952 63,752,948 -0.54(-7.19%)
Oct 03, 2008 7.745 8.076 7.439 7.490 0 -0.22(-2.80%)
Oct 02, 2008 8.787 8.787 7.663 7.706 41,657,260 -1.14(-12.84%)
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.