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

Williams Companies (NY: WMB )

38.36 -0.85 (-2.17%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Jul 31, 2009 6.542 6.640 6.404 6.565 11,470,318 -0.01(-0.18%)
Jul 30, 2009 6.530 6.656 6.436 6.577 9,788,682 +0.18(+2.77%)
Jul 29, 2009 6.424 6.487 6.302 6.400 12,268,898 -0.13(-2.05%)
Jul 28, 2009 6.593 6.593 6.365 6.534 11,587,730 -0.13(-2.01%)
Jul 27, 2009 6.589 6.699 6.499 6.668 14,604,917 +0.17(+2.60%)
Jul 24, 2009 6.408 6.514 6.333 6.499 3,680 +0.06(+0.98%)
Jul 23, 2009 6.235 6.542 6.235 6.436 18,811,894 +0.21(+3.35%)
Jul 22, 2009 6.266 6.322 6.168 6.227 14,229,704 -0.14(-2.16%)
Jul 21, 2009 6.385 6.475 6.160 6.365 13,443,301 +0.04(+0.62%)
Jul 20, 2009 6.219 6.353 6.204 6.325 10,727,000 +0.16(+2.55%)
Jul 17, 2009 6.164 6.215 6.050 6.168 13,444,432 -0.01(-0.19%)
Jul 16, 2009 5.916 6.207 5.901 6.180 12,340,089 +0.17(+2.88%)
Jul 15, 2009 5.889 6.066 5.885 6.007 19,476,798 +0.23(+3.95%)
Jul 14, 2009 5.787 5.857 5.633 5.779 22,634,096 +0.07(+1.31%)
Jul 13, 2009 5.562 5.720 5.535 5.704 26,277,234 +0.09(+1.54%)
Jul 10, 2009 5.543 5.673 5.436 5.617 16,038,885 -0.01(-0.14%)
Jul 09, 2009 5.511 5.747 5.436 5.625 20,809,298 +0.17(+3.10%)
Jul 08, 2009 5.358 5.590 5.346 5.456 20,589,402 +0.02(+0.29%)
Jul 07, 2009 5.724 5.724 5.421 5.440 19,401,082 -0.29(-5.08%)
Jul 06, 2009 5.621 5.735 5.468 5.731 15,660,863 -0.02(-0.41%)
Jul 02, 2009 5.964 5.964 5.755 5.755 11,322,073 -0.30(-4.88%)
Jul 01, 2009 6.204 6.266 6.038 6.050 15,664,303 -0.09(-1.47%)
Jun 30, 2009 6.137 6.263 6.011 6.141 12,649,124 -0.01(-0.19%)
Jun 29, 2009 6.027 6.211 6.019 6.152 16,041,656 +0.14(+2.36%)
Jun 26, 2009 6.101 6.141 5.968 6.011 28,407,436 -0.11(-1.86%)
Jun 25, 2009 5.987 6.176 5.971 6.125 15,003,547 +0.26(+4.43%)
Jun 24, 2009 5.818 6.007 5.787 5.865 14,449,186 +0.09(+1.57%)
Jun 23, 2009 5.755 5.896 5.645 5.775 17,757,822 +0.07(+1.24%)
Jun 22, 2009 5.983 5.999 5.696 5.704 16,900,406 -0.38(-6.27%)
Jun 19, 2009 6.337 6.373 6.019 6.086 22,089,188 -0.16(-2.58%)
Jun 18, 2009 6.172 6.310 6.105 6.247 12,578,738 +0.04(+0.70%)
Jun 17, 2009 6.333 6.341 6.050 6.204 18,163,808 -0.17(-2.65%)
Jun 16, 2009 6.565 6.668 6.318 6.373 15,546,446 -0.19(-2.94%)
Jun 15, 2009 6.691 6.750 6.471 6.565 12,342,669 -0.24(-3.58%)
Jun 12, 2009 6.872 6.912 6.766 6.809 12,776,920 -0.13(-1.87%)
Jun 11, 2009 6.711 7.053 6.707 6.939 15,761,080 +0.23(+3.46%)
Jun 10, 2009 6.739 6.786 6.558 6.707 14,365,363 +0.04(+0.53%)
Jun 09, 2009 6.754 6.805 6.605 6.672 13,929,735 -0.02(-0.29%)
Jun 08, 2009 6.707 6.766 6.573 6.691 11,598,551 -0.02(-0.23%)
Jun 05, 2009 6.845 6.939 6.624 6.707 16,225,378 -0.10(-1.45%)
Jun 04, 2009 6.739 6.872 6.624 6.805 13,673,520 +0.16(+2.37%)
Jun 03, 2009 6.790 6.959 6.554 6.648 12,998,727 -0.26(-3.76%)
Jun 02, 2009 7.022 7.022 6.821 6.908 12,671,552 -0.10(-1.46%)
Jun 01, 2009 6.754 7.077 6.742 7.010 18,656,286 +0.41(+6.20%)
May 29, 2009 6.412 6.648 6.397 6.601 18,245,578 +0.21(+3.26%)
May 28, 2009 6.121 6.467 6.101 6.392 15,719,730 +0.29(+4.77%)
May 27, 2009 6.341 6.424 6.089 6.101 22,599,802 -0.29(-4.49%)
May 26, 2009 6.168 6.396 6.070 6.388 13,352,650 +0.17(+2.65%)
May 22, 2009 6.172 6.377 6.145 6.223 12,173,364 +0.08(+1.28%)
May 21, 2009 6.298 6.298 6.085 6.145 12,687,163 -0.23(-3.64%)
May 20, 2009 6.432 6.644 6.345 6.377 14,600,557 +0.08(+1.25%)
May 19, 2009 6.306 6.404 6.223 6.298 11,659,976 +0.04(+0.63%)
May 18, 2009 5.983 6.266 5.948 6.259 13,185,141 +0.34(+5.71%)
May 15, 2009 6.023 6.200 5.837 5.920 21,403,568 -0.16(-2.65%)
May 14, 2009 5.873 6.117 5.826 6.082 21,950,110 +0.21(+3.55%)
May 13, 2009 5.940 6.046 5.794 5.873 22,266,046 -0.15(-2.55%)
May 12, 2009 6.152 6.192 5.806 6.027 19,766,612 -0.06(-0.97%)
May 11, 2009 6.247 6.247 6.069 6.086 15,153,988 -0.27(-4.27%)
May 08, 2009 6.152 6.416 6.101 6.357 24,679,406 +0.35(+5.90%)
May 07, 2009 6.164 6.274 5.905 6.003 21,061,466 -0.02(-0.26%)
May 06, 2009 5.920 6.141 5.830 6.019 18,840,686 +0.22(+3.80%)
May 05, 2009 5.956 6.003 5.566 5.798 23,826,656 -0.17(-2.83%)
May 04, 2009 5.783 5.968 5.594 5.968 16,197,615 +0.28(+4.98%)
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.