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

Williams Companies (NY: WMB )

40.70 -0.24 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2002 0.5872 0.7311 0.5677 0.7311 16,401,033 +0.14(+24.50%)
Oct 30, 2002 0.6183 0.6300 0.5483 0.5872 13,840,252 -0.02(-3.21%)
Oct 29, 2002 0.5289 0.6144 0.5250 0.6066 11,213,382 +0.08(+15.56%)
Oct 28, 2002 0.5522 0.5755 0.5172 0.5250 8,619,170 -0.02(-3.57%)
Oct 25, 2002 0.5522 0.5522 0.5055 0.5444 11,644,893 -0.03(-4.76%)
Oct 24, 2002 0.5794 0.5989 0.5561 0.5716 6,775,603 +0.00(+0.68%)
Oct 23, 2002 0.6183 0.6183 0.5094 0.5677 12,110,864 -0.05(-8.18%)
Oct 22, 2002 0.6183 0.6300 0.5950 0.6183 7,787,263 -0.01(-1.24%)
Oct 21, 2002 0.6027 0.6416 0.6027 0.6261 8,084,795 +0.00(+0.63%)
Oct 18, 2002 0.6222 0.6572 0.6066 0.6222 7,961,617 +0.02(+3.23%)
Oct 17, 2002 0.7583 0.7661 0.5989 0.6027 10,220,751 -0.08(-11.93%)
Oct 16, 2002 0.7233 0.7505 0.6650 0.6844 6,647,281 -0.03(-4.86%)
Oct 15, 2002 0.7505 0.7972 0.6805 0.7194 9,645,231 -0.01(-1.07%)
Oct 14, 2002 0.6805 0.7505 0.6533 0.7272 6,558,562 +0.05(+8.09%)
Oct 11, 2002 0.7000 0.7116 0.6611 0.6727 10,280,669 +0.07(+12.34%)
Oct 10, 2002 0.5833 0.6494 0.5794 0.5989 12,144,809 +0.02(+4.05%)
Oct 09, 2002 0.6494 0.6494 0.5677 0.5755 13,485,374 -0.07(-11.38%)
Oct 08, 2002 0.7194 0.7544 0.6027 0.6494 12,198,040 -0.05(-7.22%)
Oct 07, 2002 0.7388 0.7738 0.6961 0.7000 8,836,726 -0.04(-5.76%)
Oct 04, 2002 0.8205 0.8399 0.7388 0.7427 9,784,097 -0.09(-10.33%)
Oct 03, 2002 0.8322 0.8749 0.7972 0.8283 4,916,864 -0.00(-0.47%)
Oct 02, 2002 0.8633 0.9099 0.8244 0.8322 7,455,015 -0.06(-6.55%)
Oct 01, 2002 0.8866 0.9255 0.8244 0.8905 6,470,614 +0.01(+1.33%)
Sep 30, 2002 0.7777 0.9022 0.7388 0.8788 12,454,427 +0.08(+9.71%)
Sep 27, 2002 0.8594 0.8672 0.7777 0.8011 5,980,727 -0.06(-6.79%)
Sep 26, 2002 0.8244 0.9761 0.8244 0.8594 10,392,790 +0.05(+6.76%)
Sep 25, 2002 0.7311 0.8361 0.7311 0.8050 11,097,661 +0.12(+17.61%)
Sep 24, 2002 0.7700 0.7700 0.6533 0.6844 17,416,552 -0.09(-11.56%)
Sep 23, 2002 0.8749 0.8944 0.7311 0.7738 18,271,860 -0.14(-14.96%)
Sep 20, 2002 0.8944 0.9449 0.8749 0.9099 10,177,806 +0.02(+1.74%)
Sep 19, 2002 0.8711 0.9683 0.8516 0.8944 12,158,695 +0.01(+1.32%)
Sep 18, 2002 0.8749 0.9138 0.8361 0.8827 19,367,610 -0.05(-5.81%)
Sep 17, 2002 1.069 1.081 0.9294 0.9372 14,363,569 -0.07(-7.31%)
Sep 16, 2002 1.093 1.167 0.9994 1.011 9,575,027 -0.08(-7.14%)
Sep 13, 2002 1.089 1.108 1.062 1.089 7,701,887 -0.03(-2.44%)
Sep 12, 2002 1.151 1.167 1.089 1.116 7,339,551 -0.05(-4.01%)
Sep 11, 2002 1.151 1.194 1.151 1.163 5,313,916 +0.01(+1.01%)
Sep 10, 2002 1.213 1.213 1.151 1.151 6,371,865 -0.06(-5.13%)
Sep 09, 2002 1.128 1.229 1.097 1.213 9,208,320 +0.05(+4.00%)
Sep 06, 2002 1.295 1.318 1.167 1.167 8,236,261 -0.09(-7.12%)
Sep 05, 2002 1.205 1.361 1.135 1.256 11,532,258 +0.04(+3.20%)
Sep 04, 2002 1.120 1.217 1.116 1.217 9,462,906 +0.10(+8.68%)
Sep 03, 2002 1.178 1.233 1.089 1.120 10,807,329 -0.13(-10.56%)
Aug 30, 2002 1.186 1.303 1.170 1.252 8,396,728 +0.03(+2.22%)
Aug 29, 2002 1.202 1.318 1.174 1.225 12,570,405 -0.09(-7.08%)
Aug 28, 2002 1.450 1.450 1.287 1.318 11,913,366 -0.14(-9.60%)
Aug 27, 2002 1.497 1.513 1.408 1.458 12,612,322 +0.00(+0.27%)
Aug 26, 2002 1.450 1.458 1.361 1.454 11,438,910 +0.07(+5.06%)
Aug 23, 2002 1.478 1.536 1.326 1.384 14,968,405 -0.08(-5.57%)
Aug 22, 2002 1.443 1.614 1.419 1.466 38,405,800 +0.06(+4.43%)
Aug 21, 2002 1.167 1.419 1.167 1.404 31,857,010 +0.31(+28.01%)
Aug 20, 2002 1.128 1.143 1.011 1.097 10,087,801 +0.11(+11.46%)
Aug 16, 2002 1.007 1.003 0.9216 0.9838 14,482,376 -0.03(-3.44%)
Aug 15, 2002 1.081 1.085 1.019 1.019 11,397,507 -0.06(-5.76%)
Aug 14, 2002 1.023 1.104 0.9955 1.081 14,832,883 +0.07(+6.51%)
Aug 13, 2002 1.104 1.128 1.015 1.015 8,924,160 -0.07(-6.79%)
Aug 12, 2002 1.065 1.155 1.011 1.089 8,268,663 +0.06(+6.06%)
Aug 07, 2002 1.030 1.108 0.9372 1.027 14,813,596 +0.03(+3.13%)
Aug 06, 2002 0.9722 1.163 0.9216 0.9955 25,741,532 +0.10(+10.82%)
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.