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

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
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 (%)
Feb 29, 2016 9.597 10.08 9.475 9.743 18,854,148 +0.21(+2.24%)
Feb 26, 2016 9.962 10.23 9.447 9.530 17,798,218 -0.24(-2.43%)
Feb 25, 2016 9.597 10.27 9.091 9.767 31,520,736 -0.37(-3.61%)
Feb 24, 2016 9.316 10.18 8.957 10.13 11,939,089 +0.63(+6.60%)
Feb 23, 2016 9.780 9.828 9.390 9.505 14,769,544 -0.34(-3.41%)
Feb 22, 2016 9.719 9.990 9.530 9.840 14,277,471 +0.39(+4.13%)
Feb 19, 2016 9.499 9.597 9.140 9.450 14,027,172 -0.25(-2.58%)
Feb 18, 2016 9.578 9.926 9.024 9.700 19,732,394 +0.14(+1.47%)
Feb 17, 2016 9.402 9.746 9.176 9.560 16,026,711 +0.41(+4.53%)
Feb 16, 2016 8.457 9.170 8.415 9.146 20,016,260 +0.94(+11.43%)
Feb 12, 2016 8.287 8.207 8.207 8.207 14,026,043 +0.11(+1.35%)
Feb 11, 2016 7.361 8.518 7.166 8.098 26,676,940 +0.27(+3.42%)
Feb 10, 2016 7.044 8.396 6.879 7.830 30,154,400 +0.53(+7.26%)
Feb 09, 2016 6.861 7.403 6.702 7.300 44,412,268 +0.50(+7.35%)
Feb 08, 2016 9.097 9.140 6.227 6.800 102,339,608 -3.63(-34.81%)
Feb 05, 2016 11.28 11.31 10.33 10.43 18,837,500 -0.99(-8.69%)
Feb 04, 2016 11.29 11.64 10.85 11.42 18,979,818 +0.21(+1.85%)
Feb 03, 2016 11.59 11.72 10.35 11.22 25,313,218 -0.17(-1.50%)
Feb 02, 2016 11.49 11.86 11.27 11.39 17,261,772 -0.50(-4.20%)
Feb 01, 2016 11.51 12.09 11.03 11.89 23,142,398 +0.13(+1.09%)
Jan 29, 2016 11.85 12.09 11.32 11.76 24,559,146 +0.01(+0.05%)
Jan 28, 2016 12.44 12.84 11.60 11.75 28,460,312 +0.01(+0.10%)
Jan 27, 2016 12.35 12.45 11.12 11.74 40,745,884 -0.70(-5.63%)
Jan 26, 2016 11.54 12.59 11.14 12.44 30,348,702 +1.29(+11.52%)
Jan 25, 2016 11.77 13.28 11.11 11.16 33,725,740 -0.87(-7.24%)
Jan 22, 2016 10.30 12.09 10.30 12.03 49,132,140 +2.25(+23.07%)
Jan 21, 2016 9.408 10.22 9.292 9.773 28,497,838 +0.34(+3.55%)
Jan 20, 2016 9.252 9.572 8.610 9.438 26,059,422 -0.18(-1.84%)
Jan 19, 2016 10.09 10.75 9.390 9.615 38,769,188 -0.19(-1.99%)
Jan 15, 2016 9.615 9.810 9.810 9.810 39,479,972 -1.33(-11.97%)
Jan 14, 2016 8.177 11.23 8.068 11.14 69,833,760 +2.85(+34.39%)
Jan 13, 2016 10.04 10.08 7.781 8.293 85,426,536 -1.79(-17.71%)
Jan 12, 2016 11.53 11.71 9.256 10.08 81,223,488 -1.31(-11.50%)
Jan 11, 2016 12.38 12.48 11.16 11.39 28,996,964 -0.99(-7.98%)
Jan 08, 2016 12.83 12.93 11.86 12.38 30,890,368 -0.18(-1.46%)
Jan 07, 2016 13.53 13.89 12.55 12.56 20,595,070 -1.40(-10.00%)
Jan 06, 2016 15.56 15.68 13.95 13.95 27,823,492 -2.09(-13.03%)
Jan 05, 2016 16.09 16.26 15.79 16.04 20,341,390 +0.05(+0.34%)
Jan 04, 2016 15.55 16.20 15.43 15.99 18,020,620 +0.33(+2.10%)
Dec 31, 2015 14.70 15.66 15.66 15.66 16,413,801 +0.79(+5.28%)
Dec 30, 2015 14.78 15.17 14.52 14.87 17,458,420 -0.28(-1.85%)
Dec 29, 2015 15.30 15.67 14.87 15.15 15,719,631 +0.04(+0.24%)
Dec 28, 2015 15.03 15.25 14.61 15.12 17,529,974 -0.06(-0.40%)
Dec 24, 2015 15.49 15.18 15.18 15.18 16,776,338 -0.26(-1.70%)
Dec 23, 2015 14.03 15.50 14.01 15.44 44,979,112 +1.69(+12.27%)
Dec 22, 2015 13.40 14.26 13.39 13.75 41,185,164 +0.35(+2.59%)
Dec 21, 2015 13.19 13.46 12.77 13.40 33,566,828 +0.28(+2.14%)
Dec 18, 2015 14.57 14.74 13.10 13.12 52,481,808 -1.32(-9.11%)
Dec 17, 2015 15.70 15.84 14.36 14.44 22,041,182 -1.29(-8.18%)
Dec 16, 2015 15.49 15.93 15.45 15.73 15,460,656 -0.02(-0.12%)
Dec 15, 2015 15.74 16.21 15.65 15.74 21,107,458 +0.16(+1.06%)
Dec 14, 2015 15.98 16.03 15.28 15.58 14,613,218 -0.52(-3.22%)
Dec 11, 2015 17.60 17.68 15.99 16.10 20,305,810 -1.99(-10.98%)
Dec 10, 2015 17.41 18.24 17.37 18.08 19,528,524 +0.45(+2.56%)
Dec 09, 2015 16.43 17.77 16.27 17.63 27,749,544 +1.43(+8.80%)
Dec 08, 2015 15.54 16.92 15.18 16.21 30,417,820 +0.16(+1.00%)
Dec 07, 2015 17.58 17.68 15.25 16.05 43,361,224 -2.46(-13.31%)
Dec 04, 2015 19.69 19.69 18.30 18.51 27,847,826 -1.28(-6.46%)
Dec 03, 2015 21.19 21.19 19.72 19.79 20,159,314 -1.27(-6.05%)
Dec 02, 2015 21.59 21.62 20.72 21.06 14,508,550 -0.75(-3.44%)
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.