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: 6:30 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 (%)
Dec 31, 2010 9.878 10.01 9.870 9.946 7,676,954 +0.02(+0.24%)
Dec 30, 2010 9.870 10.01 9.846 9.922 5,801,351 -0.04(-0.36%)
Dec 29, 2010 9.942 9.978 9.878 9.958 5,148,045 +0.05(+0.53%)
Dec 28, 2010 9.930 9.954 9.878 9.906 4,374,456 -0.00(-0.04%)
Dec 27, 2010 9.882 9.934 9.833 9.910 4,701,617 +0.00(+0.04%)
Dec 23, 2010 9.914 9.956 9.888 9.906 4,776,755 -0.01(-0.08%)
Dec 22, 2010 9.950 9.966 9.874 9.914 7,047,979 +0.04(+0.37%)
Dec 21, 2010 9.874 9.934 9.850 9.878 7,369,126 +0.05(+0.49%)
Dec 20, 2010 9.612 9.870 9.612 9.829 13,089,650 +0.21(+2.22%)
Dec 17, 2010 9.512 9.741 9.495 9.616 15,620,481 +0.10(+1.06%)
Dec 16, 2010 9.556 9.568 9.439 9.516 12,367,506 -0.01(-0.08%)
Dec 15, 2010 9.592 9.640 9.399 9.524 20,612,578 -0.11(-1.17%)
Dec 14, 2010 9.733 9.779 9.612 9.636 22,542,976 -0.08(-0.79%)
Dec 13, 2010 9.681 9.855 9.664 9.713 25,007,238 +0.06(+0.67%)
Dec 10, 2010 9.656 9.713 9.544 9.648 19,598,622 +0.02(+0.21%)
Dec 09, 2010 9.487 9.677 9.447 9.628 17,044,104 +0.18(+1.87%)
Dec 08, 2010 9.463 9.512 9.351 9.451 13,403,314 -0.01(-0.06%)
Dec 07, 2010 9.665 9.705 9.405 9.457 24,055,866 -0.12(-1.25%)
Dec 06, 2010 9.477 9.713 9.405 9.577 21,592,552 +0.08(+0.89%)
Dec 03, 2010 9.457 9.543 9.417 9.493 12,957,299 -0.02(-0.21%)
Dec 02, 2010 9.325 9.549 9.289 9.513 15,423,608 +0.18(+1.89%)
Dec 01, 2010 9.289 9.445 9.289 9.337 23,697,996 +0.21(+2.28%)
Nov 30, 2010 9.037 9.193 8.969 9.129 22,496,862 -0.02(-0.22%)
Nov 29, 2010 9.025 9.149 9.001 9.149 18,093,390 -0.02(-0.17%)
Nov 26, 2010 9.213 9.289 9.129 9.165 5,514,964 -0.15(-1.59%)
Nov 24, 2010 9.221 9.313 9.313 9.313 10,569,663 +0.13(+1.39%)
Nov 23, 2010 9.253 9.273 9.105 9.185 17,370,028 -0.18(-1.96%)
Nov 22, 2010 9.317 9.373 9.161 9.369 15,320,616 -0.04(-0.43%)
Nov 19, 2010 9.357 9.413 9.205 9.409 15,024,859 +0.01(+0.09%)
Nov 18, 2010 9.317 9.445 9.293 9.401 17,339,820 +0.13(+1.42%)
Nov 17, 2010 9.081 9.313 9.045 9.269 20,789,070 +0.18(+2.03%)
Nov 16, 2010 9.061 9.197 8.969 9.085 25,418,592 -0.05(-0.57%)
Nov 15, 2010 9.253 9.405 9.117 9.137 21,738,084 -0.09(-0.95%)
Nov 12, 2010 9.413 9.589 9.165 9.225 29,404,676 -0.22(-2.37%)
Nov 11, 2010 8.985 9.501 8.945 9.449 46,539,880 +0.36(+3.96%)
Nov 10, 2010 9.125 9.201 9.021 9.089 23,505,680 -0.10(-1.05%)
Nov 09, 2010 9.105 9.325 8.961 9.185 28,044,238 +0.14(+1.55%)
Nov 08, 2010 8.917 9.065 8.881 9.045 17,433,438 +0.10(+1.16%)
Nov 05, 2010 8.885 8.953 8.805 8.941 14,848,315 +0.04(+0.49%)
Nov 04, 2010 8.693 8.905 8.657 8.897 18,856,608 +0.32(+3.73%)
Nov 03, 2010 8.629 8.649 8.397 8.577 13,813,266 -0.06(-0.65%)
Nov 02, 2010 8.537 8.705 8.509 8.633 15,761,932 +0.16(+1.84%)
Nov 01, 2010 8.661 8.681 8.421 8.477 19,248,302 -0.13(-1.53%)
Oct 29, 2010 8.389 8.649 8.369 8.609 25,310,138 +0.14(+1.70%)
Oct 28, 2010 8.181 8.665 8.157 8.465 40,063,840 +0.18(+2.12%)
Oct 27, 2010 8.117 8.313 8.085 8.289 25,633,966 -0.05(-0.58%)
Oct 25, 2010 8.485 8.549 8.329 8.337 16,221,355 -0.06(-0.76%)
Oct 22, 2010 8.517 8.569 8.373 8.401 11,293,198 -0.08(-0.94%)
Oct 21, 2010 8.601 8.661 8.385 8.481 17,209,590 -0.08(-0.89%)
Oct 20, 2010 8.445 8.689 8.445 8.557 21,594,108 +0.15(+1.76%)
Oct 19, 2010 8.473 8.549 8.349 8.409 25,167,020 -0.20(-2.32%)
Oct 18, 2010 8.517 8.641 8.431 8.609 15,676,055 +0.11(+1.27%)
Oct 15, 2010 8.597 8.601 8.405 8.501 31,641,784 -0.02(-0.23%)
Oct 14, 2010 8.605 8.661 8.437 8.521 18,049,846 -0.10(-1.11%)
Oct 13, 2010 8.053 8.901 8.012 8.617 85,410,376 +0.77(+9.79%)
Oct 12, 2010 7.856 7.884 7.744 7.848 9,161,197 -0.04(-0.51%)
Oct 11, 2010 7.916 7.972 7.864 7.888 6,435,385 -0.00(-0.05%)
Oct 08, 2010 7.892 7.916 7.728 7.892 13,030,305 +0.16(+2.07%)
Oct 07, 2010 7.792 7.792 7.628 7.732 13,132,778 +0.00(+0.00%)
Oct 06, 2010 7.688 7.800 7.632 7.732 13,898,211 +0.02(+0.26%)
Oct 05, 2010 7.708 7.756 7.640 7.712 334 +0.10(+1.31%)
Oct 04, 2010 7.724 7.752 7.556 7.612 11,830,226 -0.14(-1.81%)
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.