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 (%)
Nov 30, 2010 8.943 9.097 8.875 9.034 22,734,254 -0.02(-0.22%)
Nov 29, 2010 8.931 9.054 8.907 9.054 18,284,316 -0.02(-0.17%)
Nov 26, 2010 9.117 9.192 9.034 9.069 5,573,159 -0.15(-1.59%)
Nov 24, 2010 9.125 9.216 9.216 9.216 10,681,196 +0.13(+1.39%)
Nov 23, 2010 9.157 9.176 9.010 9.089 17,553,322 -0.18(-1.96%)
Nov 22, 2010 9.220 9.275 9.065 9.271 15,482,283 -0.04(-0.43%)
Nov 19, 2010 9.260 9.315 9.109 9.311 15,183,404 +0.01(+0.09%)
Nov 18, 2010 9.220 9.347 9.196 9.303 17,522,794 +0.13(+1.42%)
Nov 17, 2010 8.986 9.216 8.951 9.172 21,008,442 +0.18(+2.03%)
Nov 16, 2010 8.966 9.101 8.875 8.990 25,686,814 -0.05(-0.57%)
Nov 15, 2010 9.157 9.307 9.022 9.042 21,967,468 -0.09(-0.95%)
Nov 12, 2010 9.315 9.489 9.069 9.129 29,714,960 -0.22(-2.37%)
Nov 11, 2010 8.891 9.402 8.852 9.351 47,030,980 +0.36(+3.96%)
Nov 10, 2010 9.030 9.105 8.927 8.994 23,753,718 -0.10(-1.05%)
Nov 09, 2010 9.010 9.228 8.867 9.089 28,340,168 +0.14(+1.55%)
Nov 08, 2010 8.824 8.970 8.788 8.951 17,617,400 +0.10(+1.16%)
Nov 05, 2010 8.792 8.860 8.713 8.848 15,004,998 +0.04(+0.49%)
Nov 04, 2010 8.602 8.812 8.566 8.804 19,055,588 +0.32(+3.73%)
Nov 03, 2010 8.539 8.559 8.309 8.487 13,959,026 -0.06(-0.65%)
Nov 02, 2010 8.448 8.614 8.420 8.543 15,928,255 +0.15(+1.84%)
Nov 01, 2010 8.570 8.590 8.333 8.388 19,451,414 -0.13(-1.53%)
Oct 29, 2010 8.301 8.559 8.281 8.519 25,577,216 +0.14(+1.70%)
Oct 28, 2010 8.095 8.574 8.071 8.376 40,486,604 +0.17(+2.12%)
Oct 27, 2010 8.032 8.226 8.000 8.202 25,904,462 -0.05(-0.58%)
Oct 25, 2010 8.396 8.460 8.242 8.250 16,392,527 -0.06(-0.76%)
Oct 22, 2010 8.428 8.479 8.285 8.313 11,412,367 -0.08(-0.94%)
Oct 21, 2010 8.511 8.570 8.297 8.392 17,391,190 -0.08(-0.89%)
Oct 20, 2010 8.357 8.598 8.357 8.467 21,821,974 +0.15(+1.76%)
Oct 19, 2010 8.384 8.460 8.261 8.321 25,432,588 -0.20(-2.32%)
Oct 18, 2010 8.428 8.551 8.343 8.519 15,841,472 +0.11(+1.27%)
Oct 15, 2010 8.507 8.511 8.317 8.412 31,975,674 -0.02(-0.23%)
Oct 14, 2010 8.515 8.570 8.349 8.432 18,240,312 -0.10(-1.11%)
Oct 13, 2010 7.968 8.808 7.929 8.527 86,311,648 +0.76(+9.79%)
Oct 12, 2010 7.774 7.802 7.663 7.766 9,257,868 -0.04(-0.51%)
Oct 11, 2010 7.834 7.889 7.782 7.806 6,503,292 -0.00(-0.05%)
Oct 08, 2010 7.810 7.834 7.648 7.810 13,167,804 +0.16(+2.07%)
Oct 07, 2010 7.711 7.711 7.549 7.652 13,271,358 +0.00(+0.00%)
Oct 06, 2010 7.608 7.719 7.553 7.652 14,044,868 +0.02(+0.26%)
Oct 05, 2010 7.628 7.675 7.560 7.632 338 +0.10(+1.31%)
Oct 04, 2010 7.644 7.671 7.477 7.533 11,955,061 -0.14(-1.81%)
Oct 01, 2010 7.671 7.723 7.533 7.671 14,104,035 +0.10(+1.34%)
Sep 30, 2010 7.567 7.644 7.485 7.570 34,718 +0.02(+0.28%)
Sep 29, 2010 7.446 7.584 7.430 7.549 8,855,133 +0.07(+0.90%)
Sep 28, 2010 7.438 7.497 7.327 7.481 7,244,820 +0.06(+0.85%)
Sep 27, 2010 7.454 7.509 7.418 7.418 6,791,439 -0.05(-0.64%)
Sep 24, 2010 7.426 7.576 7.335 7.465 14,714,209 +0.14(+1.89%)
Sep 23, 2010 7.327 7.422 7.275 7.327 12,288,090 -0.06(-0.80%)
Sep 22, 2010 7.430 7.513 7.386 7.386 12,055,593 -0.06(-0.85%)
Sep 21, 2010 7.493 7.533 7.378 7.450 12,929,303 -0.02(-0.27%)
Sep 20, 2010 7.303 7.505 7.299 7.469 15,828,115 +0.18(+2.50%)
Sep 17, 2010 7.287 7.359 7.196 7.287 20,810,188 -0.28(-3.66%)
Sep 15, 2010 7.576 7.616 7.517 7.564 12,374,451 -0.10(-1.24%)
Sep 14, 2010 7.755 7.802 7.652 7.660 11,515,222 -0.13(-1.73%)
Sep 13, 2010 7.715 7.802 7.660 7.794 15,378,476 +0.17(+2.18%)
Sep 10, 2010 7.656 7.687 7.616 7.628 10,320,906 -0.01(-0.10%)
Sep 09, 2010 7.703 7.719 7.588 7.636 10,456,577 +0.03(+0.36%)
Sep 08, 2010 7.545 7.640 7.537 7.608 18,834,776 +0.08(+1.11%)
Sep 07, 2010 7.564 7.596 7.481 7.525 1,573 -0.13(-1.66%)
Sep 03, 2010 7.636 7.699 7.560 7.652 12,778,285 +0.08(+0.99%)
Sep 02, 2010 7.458 7.588 7.426 7.576 474 +0.11(+1.43%)
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.