Indicators

Williams Companies (NY: WMB )

38.67 +0.13 (+0.34%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	4.511	4.604	4.405	4.472	24,812,452	+0.12(+2.80%)
Mar 30, 2009	4.444	4.468	4.256	4.350	18,553,778	-0.39(-8.13%)
Mar 26, 2009	4.814	4.936	4.629	4.735	48,051,096	-0.00(-0.08%)
Mar 25, 2009	4.771	4.904	4.558	4.739	32,194,610	+0.04(+0.84%)
Mar 24, 2009	4.963	4.971	4.665	4.700	29,041,182	-0.35(-6.93%)
Mar 23, 2009	4.861	5.054	4.861	5.050	31,547,546	+0.44(+9.45%)
Mar 20, 2009	4.837	4.841	4.586	4.613	30,978,376	-0.18(-3.77%)
Mar 19, 2009	4.645	4.873	4.590	4.794	30,007,072	+0.26(+5.84%)
Mar 18, 2009	4.464	4.570	4.301	4.530	25,153,918	+0.05(+1.20%)
Mar 17, 2009	4.378	4.570	4.287	4.476	23,043,546	+0.09(+2.15%)
Mar 16, 2009	4.362	4.578	4.311	4.382	16,687,507	+0.07(+1.64%)
Mar 13, 2009	4.460	4.472	4.213	4.311	0	-0.10(-2.23%)
Mar 12, 2009	4.248	4.435	4.193	4.409	23,670,324	+0.15(+3.41%)
Mar 11, 2009	4.299	4.484	4.158	4.264	19,569,700	-0.04(-0.91%)
Mar 10, 2009	3.985	4.398	3.969	4.303	30,930,420	+0.37(+9.50%)
Mar 09, 2009	3.808	4.138	3.788	3.930	22,253,932	+0.07(+1.73%)
Mar 06, 2009	3.918	4.067	3.741	3.863	0	-0.00(-0.10%)
Mar 05, 2009	3.969	4.048	3.800	3.867	24,247,402	-0.23(-5.66%)
Mar 04, 2009	4.044	4.217	3.977	4.099	28,254,332	+0.17(+4.20%)

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.