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

Williams Companies (NY: WMB )

37.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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, 2009 8.418 8.292 8.292 8.292 13,123,290 -0.09(-1.03%)
Dec 30, 2009 8.351 8.403 8.312 8.379 15,708,164 -0.00(-0.05%)
Dec 29, 2009 8.406 8.446 8.371 8.383 10,456,336 +0.02(+0.28%)
Dec 28, 2009 8.465 8.465 8.324 8.359 6,584,895 -0.05(-0.56%)
Dec 24, 2009 8.344 8.430 8.344 8.406 2,091,497 +0.05(+0.61%)
Dec 23, 2009 8.336 8.371 8.229 8.355 7,348,994 +0.06(+0.66%)
Dec 22, 2009 8.257 8.313 8.222 8.300 9,649,045 +0.06(+0.76%)
Dec 21, 2009 8.163 8.281 8.163 8.237 8,305,468 +0.10(+1.26%)
Dec 18, 2009 8.229 8.241 8.064 8.135 16,610,301 +0.03(+0.34%)
Dec 17, 2009 8.174 8.210 8.048 8.107 8,239,460 -0.09(-1.10%)
Dec 16, 2009 8.190 8.237 8.107 8.198 9,195,477 +0.10(+1.21%)
Dec 15, 2009 7.954 8.151 7.946 8.100 11,256,968 +0.11(+1.33%)
Dec 14, 2009 8.050 8.064 7.989 7.993 12,784,831 +0.29(+3.73%)
Dec 11, 2009 7.718 7.781 7.671 7.706 11,673,337 -0.01(-0.10%)
Dec 10, 2009 7.687 7.742 7.608 7.714 13,687,293 +0.11(+1.40%)
Dec 09, 2009 7.635 7.710 7.529 7.608 13,650,570 -0.04(-0.51%)
Dec 08, 2009 7.651 7.742 7.608 7.647 12,936,184 -0.12(-1.52%)
Dec 07, 2009 7.789 7.852 7.706 7.765 17,342,932 -0.00(-0.05%)
Dec 04, 2009 7.915 8.076 7.675 7.769 18,701,424 -0.08(-1.00%)
Dec 03, 2009 7.989 8.060 7.844 7.848 14,867,131 -0.09(-1.14%)
Dec 02, 2009 7.942 7.986 7.864 7.938 21,579,372 +0.00(+0.00%)
Dec 01, 2009 7.915 7.997 7.860 7.938 18,663,814 +0.11(+1.46%)
Nov 30, 2009 7.895 7.930 7.722 7.824 18,740,270 -0.03(-0.40%)
Nov 27, 2009 7.907 7.907 7.691 7.856 9,432,718 -0.22(-2.73%)
Nov 25, 2009 8.005 8.100 7.923 8.076 12,872,624 +0.29(+3.69%)
Nov 24, 2009 7.903 8.013 7.765 7.789 12,535,579 -0.10(-1.30%)
Nov 23, 2009 7.950 8.052 7.836 7.891 11,329,684 +0.08(+1.06%)
Nov 20, 2009 7.738 7.832 7.651 7.809 18,470,642 +0.01(+0.15%)
Nov 19, 2009 7.974 7.974 7.726 7.797 13,439,737 -0.22(-2.80%)
Nov 18, 2009 8.123 8.123 7.891 8.021 12,234,933 -0.06(-0.68%)
Nov 17, 2009 8.088 8.104 7.974 8.076 11,028,167 -0.05(-0.63%)
Nov 16, 2009 7.868 8.127 7.868 8.127 16,110,203 +0.24(+3.04%)
Nov 13, 2009 7.781 7.966 7.722 7.887 12,692,456 +0.08(+1.06%)
Nov 12, 2009 7.891 8.009 7.769 7.805 13,342,105 -0.12(-1.54%)
Nov 11, 2009 8.056 8.056 7.836 7.927 12,344,004 -0.01(-0.10%)
Nov 10, 2009 7.919 7.982 7.785 7.934 10,731,734 -0.00(-0.05%)
Nov 09, 2009 7.793 7.946 7.793 7.938 11,867,659 +0.24(+3.12%)
Nov 06, 2009 7.655 7.801 7.620 7.698 10,408,614 -0.03(-0.36%)
Nov 05, 2009 7.616 7.765 7.557 7.726 13,350,237 +0.16(+2.13%)
Nov 04, 2009 7.588 7.706 7.541 7.565 16,204,624 +0.07(+0.94%)
Nov 03, 2009 7.179 7.510 7.159 7.494 19,325,534 +0.22(+3.08%)
Nov 02, 2009 7.466 7.557 7.148 7.270 22,201,190 -0.15(-1.96%)
Oct 30, 2009 7.624 7.632 7.291 7.415 23,783,840 -0.26(-3.43%)
Oct 29, 2009 7.521 7.722 7.281 7.679 23,752,590 +0.50(+6.96%)
Oct 28, 2009 7.376 7.494 7.171 7.179 20,291,460 -0.26(-3.54%)
Oct 27, 2009 7.439 7.592 7.399 7.443 14,465,404 +0.02(+0.26%)
Oct 26, 2009 7.553 7.789 7.376 7.423 22,106,406 -0.10(-1.36%)
Oct 23, 2009 7.556 7.580 7.474 7.525 16,156,627 -0.26(-3.34%)
Oct 22, 2009 7.801 7.805 7.651 7.785 15,375,417 -0.02(-0.25%)
Oct 21, 2009 7.730 7.993 7.726 7.805 19,206,656 -0.01(-0.10%)
Oct 20, 2009 7.714 7.816 7.698 7.812 12,981,278 -0.10(-1.29%)
Oct 19, 2009 7.801 7.942 7.797 7.915 10,064,783 +0.07(+0.90%)
Oct 16, 2009 7.887 7.946 7.777 7.844 14,828,575 -0.11(-1.43%)
Oct 15, 2009 7.742 7.966 7.714 7.958 16,228,342 +0.18(+2.33%)
Oct 14, 2009 7.789 7.812 7.694 7.777 12,169,955 +0.04(+0.51%)
Oct 13, 2009 7.683 7.777 7.553 7.738 13,924,511 +0.07(+0.87%)
Oct 12, 2009 7.801 7.840 7.632 7.671 9,045,827 +0.04(+0.57%)
Oct 09, 2009 7.604 7.683 7.561 7.628 11,587,951 -0.01(-0.15%)
Oct 08, 2009 7.277 7.679 7.258 7.639 27,136,584 +0.38(+5.20%)
Oct 07, 2009 7.222 7.262 7.136 7.262 12,506,960 +0.07(+0.93%)
Oct 06, 2009 7.069 7.266 7.026 7.195 18,485,954 +0.25(+3.63%)
Oct 05, 2009 6.640 6.994 6.621 6.943 28,435,454 +0.30(+4.50%)
Oct 02, 2009 6.526 6.778 6.518 6.644 19,480,724 +0.00(+0.00%)
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.