Skip to main content

Williams Companies (NY: WMB )

42.06 -0.34 (-0.80%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 7.493 7.528 7.105 7.315 14,655,205 -0.18(-2.38%)
Feb 25, 2005 7.381 7.505 7.369 7.493 7,716,571 +0.11(+1.53%)
Feb 24, 2005 7.326 7.392 7.206 7.381 8,568,134 +0.07(+0.96%)
Feb 23, 2005 7.229 7.427 7.225 7.311 19,158,598 +0.10(+1.40%)
Feb 22, 2005 7.357 7.424 7.121 7.210 14,494,829 -0.11(-1.49%)
Feb 18, 2005 7.299 7.455 7.280 7.319 13,870,831 +0.09(+1.18%)
Feb 17, 2005 7.264 7.334 7.187 7.233 12,273,766 -0.05(-0.69%)
Feb 16, 2005 6.837 7.299 6.837 7.284 17,582,900 +0.38(+5.51%)
Feb 15, 2005 6.818 6.930 6.818 6.903 5,770,438 +0.05(+0.79%)
Feb 14, 2005 6.876 6.919 6.798 6.849 4,731,471 -0.04(-0.56%)
Feb 11, 2005 6.915 6.981 6.818 6.887 5,926,438 -0.06(-0.89%)
Feb 10, 2005 6.678 6.973 6.666 6.950 12,756,438 +0.33(+4.93%)
Feb 09, 2005 6.697 6.713 6.584 6.623 7,073,266 -0.06(-0.87%)
Feb 08, 2005 6.682 6.802 6.643 6.682 5,473,113 -0.02(-0.23%)
Feb 07, 2005 6.876 6.899 6.658 6.697 7,797,918 -0.16(-2.27%)
Feb 04, 2005 6.810 6.895 6.779 6.852 8,257,936 +0.02(+0.23%)
Feb 03, 2005 6.837 6.876 6.744 6.837 7,727,126 +0.02(+0.28%)
Feb 02, 2005 6.654 6.860 6.643 6.818 15,727,638 +0.23(+3.48%)
Feb 01, 2005 6.577 6.639 6.526 6.588 6,914,693 +0.06(+0.89%)
Jan 31, 2005 6.511 6.604 6.456 6.530 15,632,133 +0.03(+0.48%)
Jan 28, 2005 6.487 6.503 6.328 6.499 8,380,728 +0.04(+0.60%)
Jan 27, 2005 6.173 6.569 5.978 6.460 21,891,422 +0.29(+4.66%)
Jan 26, 2005 6.114 6.207 6.099 6.173 4,745,372 +0.06(+1.02%)
Jan 25, 2005 6.142 6.200 6.044 6.111 6,817,129 -0.02(-0.38%)
Jan 24, 2005 6.184 6.262 6.126 6.134 5,064,064 -0.04(-0.63%)
Jan 21, 2005 6.165 6.231 6.138 6.173 7,691,344 +0.08(+1.27%)
Jan 20, 2005 6.138 6.161 6.037 6.095 5,960,933 -0.04(-0.70%)
Jan 19, 2005 6.215 6.227 6.134 6.138 4,506,997 -0.06(-1.00%)
Jan 18, 2005 6.122 6.278 6.118 6.200 8,009,264 +0.04(+0.69%)
Jan 14, 2005 6.246 6.254 6.107 6.157 7,670,750 -0.06(-0.94%)
Jan 13, 2005 6.227 6.313 6.196 6.215 6,891,782 +0.00(+0.06%)
Jan 12, 2005 6.111 6.246 6.095 6.212 9,035,103 +0.10(+1.72%)
Jan 11, 2005 6.130 6.169 6.025 6.107 5,809,052 +0.01(+0.13%)
Jan 10, 2005 5.971 6.157 5.936 6.099 6,167,388 +0.14(+2.41%)
Jan 07, 2005 6.021 6.068 5.924 5.955 5,133,826 -0.07(-1.10%)
Jan 06, 2005 5.920 6.095 5.897 6.021 8,781,282 +0.08(+1.37%)
Jan 05, 2005 5.986 6.056 5.905 5.940 7,825,205 -0.04(-0.71%)
Jan 04, 2005 6.060 6.138 5.943 5.982 8,113,778 -0.05(-0.84%)
Jan 03, 2005 6.309 6.313 5.994 6.033 13,188,397 -0.30(-4.67%)
Dec 31, 2004 6.250 6.328 6.250 6.328 3,272,129 +0.08(+1.24%)
Dec 30, 2004 6.254 6.336 6.231 6.250 4,059,077 -0.00(-0.06%)
Dec 29, 2004 6.165 6.274 6.161 6.254 4,743,055 +0.04(+0.69%)
Dec 28, 2004 6.258 6.278 6.165 6.212 4,202,463 -0.04(-0.62%)
Dec 27, 2004 6.305 6.324 6.223 6.250 5,441,707 -0.01(-0.19%)
Dec 23, 2004 6.274 6.347 6.254 6.262 3,606,524 -0.02(-0.25%)
Dec 22, 2004 6.448 6.456 6.215 6.278 12,792,478 -0.11(-1.76%)
Dec 21, 2004 6.410 6.429 6.347 6.390 5,142,579 +0.03(+0.49%)
Dec 20, 2004 6.359 6.429 6.293 6.359 6,421,466 +0.05(+0.74%)
Dec 17, 2004 6.212 6.340 6.200 6.313 8,612,153 +0.04(+0.62%)
Dec 16, 2004 6.483 6.487 6.235 6.274 8,321,520 -0.10(-1.52%)
Dec 15, 2004 6.192 6.433 6.157 6.371 13,811,109 +0.20(+3.21%)
Dec 14, 2004 6.215 6.297 6.138 6.173 6,365,348 -0.01(-0.13%)
Dec 13, 2004 6.056 6.180 6.037 6.180 6,179,487 +0.16(+2.65%)
Dec 10, 2004 6.017 6.095 5.967 6.021 6,401,387 +0.02(+0.32%)
Dec 09, 2004 5.943 6.021 5.893 6.002 8,418,312 +0.10(+1.64%)
Dec 08, 2004 5.967 6.010 5.804 5.905 15,092,828 -0.09(-1.49%)
Dec 07, 2004 6.165 6.169 5.928 5.994 8,561,698 -0.12(-1.97%)
Dec 06, 2004 6.227 6.285 6.103 6.114 8,547,797 -0.07(-1.19%)
Dec 03, 2004 6.002 6.235 5.909 6.188 16,506,348 +0.11(+1.79%)
Dec 02, 2004 6.347 6.347 5.870 6.079 24,339,790 -0.27(-4.22%)
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.