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

Williams Companies (NY: WMB )

40.88 -0.05 (-0.13%)
Streaming Delayed Price Updated: 1:07 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 30, 2009 7.536 7.544 7.208 7.330 24,059,756 -0.26(-3.43%)
Oct 29, 2009 7.435 7.633 7.198 7.591 24,028,144 +0.49(+6.96%)
Oct 28, 2009 7.291 7.408 7.089 7.097 20,526,862 -0.26(-3.54%)
Oct 27, 2009 7.353 7.505 7.315 7.357 14,633,218 +0.02(+0.26%)
Oct 26, 2009 7.466 7.700 7.291 7.338 22,362,862 -0.10(-1.36%)
Oct 23, 2009 7.470 7.493 7.388 7.439 16,344,060 -0.26(-3.34%)
Oct 22, 2009 7.711 7.715 7.563 7.696 15,553,787 -0.02(-0.25%)
Oct 21, 2009 7.641 7.902 7.637 7.715 19,429,472 -0.01(-0.10%)
Oct 20, 2009 7.626 7.727 7.610 7.723 13,131,874 -0.10(-1.29%)
Oct 19, 2009 7.711 7.851 7.707 7.824 10,181,545 +0.07(+0.90%)
Oct 16, 2009 7.797 7.855 7.688 7.754 15,000,602 -0.11(-1.43%)
Oct 15, 2009 7.653 7.875 7.626 7.867 16,416,607 +0.18(+2.33%)
Oct 14, 2009 7.700 7.723 7.606 7.688 12,311,139 +0.04(+0.51%)
Oct 13, 2009 7.595 7.688 7.466 7.649 14,086,049 +0.07(+0.87%)
Oct 12, 2009 7.711 7.750 7.544 7.583 9,150,768 +0.04(+0.57%)
Oct 09, 2009 7.517 7.595 7.474 7.540 11,722,383 -0.01(-0.15%)
Oct 08, 2009 7.194 7.591 7.175 7.552 27,451,394 +0.37(+5.20%)
Oct 07, 2009 7.140 7.178 7.054 7.178 12,652,053 +0.07(+0.93%)
Oct 06, 2009 6.988 7.182 6.945 7.112 18,700,410 +0.25(+3.63%)
Oct 05, 2009 6.564 6.914 6.545 6.863 28,765,334 +0.30(+4.50%)
Oct 02, 2009 6.451 6.700 6.444 6.568 19,706,720 +0.00(+0.00%)
Oct 01, 2009 6.930 6.984 6.556 6.568 28,177,720 -0.38(-5.48%)
Sep 30, 2009 7.105 7.136 6.860 6.949 23,048,966 -0.12(-1.65%)
Sep 29, 2009 6.980 7.143 6.945 7.066 12,003,724 +0.05(+0.72%)
Sep 28, 2009 6.933 7.042 6.856 7.015 11,472,798 +0.12(+1.75%)
Sep 25, 2009 6.953 7.081 6.867 6.895 12,029,196 -0.10(-1.45%)
Sep 24, 2009 7.190 7.194 6.949 6.996 12,220,295 -0.16(-2.23%)
Sep 23, 2009 7.400 7.423 7.151 7.155 13,385,175 -0.23(-3.06%)
Sep 22, 2009 7.264 7.396 7.256 7.381 11,765,853 +0.22(+3.04%)
Sep 21, 2009 7.023 7.202 6.953 7.163 11,090,558 +0.02(+0.27%)
Sep 18, 2009 7.256 7.287 7.058 7.143 14,586,525 -0.07(-1.02%)
Sep 17, 2009 7.420 7.470 7.178 7.217 16,490,329 -0.08(-1.11%)
Sep 16, 2009 7.350 7.431 7.248 7.298 16,392,342 +0.01(+0.20%)
Sep 15, 2009 7.171 7.338 7.136 7.283 20,386,594 +0.17(+2.35%)
Sep 14, 2009 7.007 7.182 6.968 7.116 24,432,152 +0.04(+0.55%)
Sep 11, 2009 6.914 7.089 6.891 7.077 17,496,268 +0.21(+3.00%)
Sep 10, 2009 6.723 6.930 6.576 6.871 14,340,412 +0.21(+3.21%)
Sep 09, 2009 6.731 6.828 6.618 6.657 13,778,552 -0.07(-1.04%)
Sep 08, 2009 6.638 6.731 6.560 6.727 12,876,722 +0.21(+3.28%)
Sep 04, 2009 6.416 6.513 6.331 6.513 7,239,833 +0.14(+2.20%)
Sep 03, 2009 6.288 6.428 6.284 6.374 14,231,573 +0.09(+1.49%)
Sep 02, 2009 6.230 6.331 6.148 6.280 25,642,012 +0.02(+0.25%)
Sep 01, 2009 6.385 6.490 6.249 6.265 14,373,120 -0.13(-2.01%)
Aug 31, 2009 6.436 6.529 6.339 6.393 14,852,756 -0.14(-2.14%)
Aug 28, 2009 6.650 6.731 6.506 6.533 12,570,714 -0.10(-1.52%)
Aug 27, 2009 6.692 6.692 6.490 6.634 10,623,906 -0.08(-1.22%)
Aug 26, 2009 6.704 6.778 6.572 6.716 8,749,259 -0.03(-0.46%)
Aug 25, 2009 6.782 6.914 6.708 6.747 13,273,391 -0.03(-0.40%)
Aug 24, 2009 6.809 6.883 6.708 6.774 10,480,345 +0.02(+0.23%)
Aug 21, 2009 6.669 6.766 6.650 6.758 10,937,083 +0.16(+2.48%)
Aug 20, 2009 6.440 6.603 6.416 6.595 11,507,100 +0.14(+2.23%)
Aug 19, 2009 6.284 6.486 6.226 6.451 15,856,064 +0.11(+1.72%)
Aug 18, 2009 6.284 6.370 6.257 6.342 14,202,737 -0.02(-0.25%)
Aug 17, 2009 6.397 6.451 6.257 6.358 13,768,228 -0.19(-2.85%)
Aug 14, 2009 6.681 6.708 6.451 6.545 9,685,739 -0.14(-2.04%)
Aug 13, 2009 6.727 6.766 6.595 6.681 9,798,840 +0.00(+0.06%)
Aug 12, 2009 6.560 6.727 6.545 6.677 10,026,401 +0.15(+2.32%)
Aug 11, 2009 6.704 6.712 6.506 6.525 12,238,695 -0.17(-2.61%)
Aug 10, 2009 6.245 6.735 6.245 6.700 13,854,895 +0.12(+1.77%)
Aug 07, 2009 6.459 6.611 6.370 6.583 14,461,439 +0.22(+3.48%)
Aug 06, 2009 6.630 6.704 6.257 6.362 17,258,104 -0.26(-3.93%)
Aug 05, 2009 6.751 6.786 6.552 6.622 19,009,684 -0.15(-2.18%)
Aug 04, 2009 6.696 6.803 6.634 6.770 14,484,706 +0.02(+0.25%)
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.