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: 4:10 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 (%)
Dec 30, 2005 8.900 9.055 8.838 9.001 6,341,407 +0.06(+0.65%)
Dec 29, 2005 9.032 9.144 8.915 8.942 6,347,328 -0.09(-0.99%)
Dec 28, 2005 9.063 9.082 8.900 9.032 7,945,937 +0.04(+0.43%)
Dec 27, 2005 9.222 9.226 8.892 8.993 9,608,903 -0.26(-2.85%)
Dec 23, 2005 9.230 9.268 9.024 9.257 6,893,841 +0.00(+0.04%)
Dec 22, 2005 9.377 9.420 9.226 9.253 10,404,861 -0.04(-0.42%)
Dec 21, 2005 9.265 9.370 9.164 9.292 12,357,430 -0.03(-0.29%)
Dec 20, 2005 9.164 9.381 9.160 9.319 12,363,350 +0.12(+1.27%)
Dec 19, 2005 9.207 9.296 9.187 9.203 11,806,025 -0.02(-0.21%)
Dec 16, 2005 9.510 9.510 9.207 9.222 14,116,929 -0.22(-2.34%)
Dec 15, 2005 9.568 9.626 9.327 9.444 9,355,339 -0.12(-1.26%)
Dec 14, 2005 9.300 9.603 9.296 9.564 18,524,818 +0.33(+3.53%)
Dec 13, 2005 9.269 9.335 9.203 9.238 15,885,697 +0.05(+0.55%)
Dec 12, 2005 9.323 9.323 9.071 9.187 22,443,856 +0.35(+4.00%)
Dec 09, 2005 9.001 9.024 8.818 8.834 8,284,966 -0.18(-1.98%)
Dec 08, 2005 8.935 9.133 8.931 9.012 14,593,938 +0.13(+1.49%)
Dec 07, 2005 8.931 9.090 8.775 8.880 7,631,621 -0.05(-0.57%)
Dec 06, 2005 8.702 9.102 8.632 8.931 16,374,289 +0.31(+3.65%)
Dec 05, 2005 8.674 8.733 8.573 8.616 11,696,362 +0.02(+0.23%)
Dec 02, 2005 8.569 8.663 8.488 8.597 7,039,029 -0.01(-0.09%)
Dec 01, 2005 8.352 8.624 8.434 8.604 10,460,207 +0.25(+3.02%)
Nov 30, 2005 8.459 8.511 8.294 8.352 18,711,194 -0.10(-1.15%)
Nov 29, 2005 8.375 8.523 8.387 8.449 10,224,406 +0.08(+0.93%)
Nov 28, 2005 8.585 8.608 8.333 8.371 10,070,981 -0.31(-3.58%)
Nov 25, 2005 8.604 8.682 8.542 8.682 5,109,371 +0.15(+1.73%)
Nov 23, 2005 8.686 8.740 8.488 8.535 8,746,014 -0.22(-2.49%)
Nov 22, 2005 8.663 8.760 8.620 8.752 8,174,788 +0.19(+2.27%)
Nov 21, 2005 8.422 8.573 8.391 8.558 10,069,694 +0.11(+1.29%)
Nov 18, 2005 8.449 8.542 8.301 8.449 33,036,122 +0.00(+0.00%)
Nov 17, 2005 8.507 8.527 8.313 8.449 16,559,635 +0.32(+3.92%)
Nov 16, 2005 7.936 8.212 7.944 8.131 11,318,720 +0.19(+2.45%)
Nov 15, 2005 7.936 8.142 7.890 7.936 8,784,885 -0.00(-0.05%)
Nov 14, 2005 7.963 8.418 7.769 7.940 12,761,844 +0.09(+1.09%)
Nov 11, 2005 7.672 7.897 7.591 7.855 12,776,003 +0.10(+1.25%)
Nov 10, 2005 7.847 7.897 7.657 7.758 17,187,752 -0.22(-2.78%)
Nov 09, 2005 7.971 8.099 7.769 7.979 13,405,407 +0.01(+0.10%)
Nov 08, 2005 8.022 8.177 7.913 7.971 12,131,925 -0.13(-1.63%)
Nov 07, 2005 8.488 8.488 7.932 8.103 14,574,889 -0.39(-4.62%)
Nov 04, 2005 8.678 8.698 8.360 8.496 9,972,130 -0.24(-2.76%)
Nov 03, 2005 8.313 8.756 8.313 8.737 12,617,171 +0.38(+4.51%)
Nov 02, 2005 8.507 8.639 8.329 8.360 14,576,433 -0.21(-2.49%)
Nov 01, 2005 8.663 8.791 8.488 8.573 8,849,499 -0.09(-1.03%)
Oct 31, 2005 8.624 8.803 8.507 8.663 7,839,106 +0.07(+0.86%)
Oct 28, 2005 8.488 8.682 8.220 8.589 10,860,246 +0.22(+2.60%)
Oct 27, 2005 8.760 8.830 8.371 8.371 8,270,035 -0.37(-4.26%)
Oct 26, 2005 8.865 9.125 8.737 8.744 13,332,041 -0.09(-1.06%)
Oct 25, 2005 8.810 8.977 8.628 8.838 11,369,432 +0.03(+0.31%)
Oct 24, 2005 8.375 8.853 8.243 8.810 12,135,787 +0.44(+5.19%)
Oct 21, 2005 8.294 8.503 8.092 8.375 18,936,182 +0.08(+0.98%)
Oct 20, 2005 8.542 8.577 8.076 8.294 15,000,155 -0.25(-2.95%)
Oct 19, 2005 8.274 8.566 8.041 8.546 15,610,509 +0.19(+2.33%)
Oct 18, 2005 8.663 8.713 8.352 8.352 7,943,620 -0.35(-4.02%)
Oct 17, 2005 8.589 8.818 8.589 8.702 5,877,270 +0.16(+1.82%)
Oct 14, 2005 8.294 8.558 8.127 8.546 10,429,831 +0.27(+3.29%)
Oct 13, 2005 8.527 8.546 7.991 8.274 15,902,687 -0.32(-3.71%)
Oct 12, 2005 8.803 9.032 8.520 8.593 10,505,257 -0.16(-1.82%)
Oct 11, 2005 8.713 8.818 8.647 8.752 8,415,738 +0.12(+1.44%)
Oct 10, 2005 8.973 9.001 8.546 8.628 9,344,270 -0.29(-3.22%)
Oct 07, 2005 8.760 8.919 8.604 8.915 7,840,650 +0.21(+2.46%)
Oct 06, 2005 8.857 9.067 8.410 8.702 27,843,346 -0.31(-3.45%)
Oct 05, 2005 9.451 9.556 8.962 9.012 18,859,212 -0.56(-5.84%)
Oct 04, 2005 9.700 9.863 9.572 9.572 14,443,859 -0.30(-2.99%)
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.