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 (-0.60%)
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 (%)
Apr 29, 2005 6.720 6.821 6.511 6.612 12,051,351 -0.07(-1.05%)
Apr 28, 2005 6.763 6.794 6.654 6.682 5,892,715 -0.13(-1.94%)
Apr 27, 2005 6.957 6.957 6.705 6.814 9,342,211 -0.14(-2.01%)
Apr 26, 2005 7.097 7.140 6.942 6.953 5,768,122 -0.14(-2.03%)
Apr 25, 2005 7.051 7.187 7.012 7.097 6,432,536 +0.10(+1.50%)
Apr 22, 2005 6.992 7.144 6.911 6.992 10,044,466 +0.01(+0.11%)
Apr 21, 2005 6.798 6.992 6.755 6.985 8,032,689 +0.26(+3.81%)
Apr 20, 2005 6.895 6.961 6.717 6.728 9,045,657 -0.14(-2.04%)
Apr 19, 2005 6.674 6.911 6.670 6.868 8,443,540 +0.23(+3.39%)
Apr 18, 2005 6.445 6.662 6.324 6.643 11,007,493 +0.21(+3.32%)
Apr 15, 2005 6.740 6.790 6.390 6.429 17,595,514 -0.31(-4.61%)
Apr 14, 2005 6.946 6.969 6.662 6.740 14,088,870 -0.18(-2.64%)
Apr 13, 2005 7.020 7.089 6.895 6.922 8,926,469 -0.12(-1.66%)
Apr 12, 2005 7.082 7.093 6.926 7.039 10,056,822 -0.09(-1.25%)
Apr 11, 2005 7.086 7.182 7.004 7.128 7,375,741 +0.02(+0.27%)
Apr 08, 2005 7.284 7.323 7.097 7.109 4,342,245 -0.17(-2.35%)
Apr 07, 2005 7.400 7.470 7.249 7.280 7,700,354 -0.10(-1.37%)
Apr 06, 2005 7.357 7.412 7.229 7.381 6,165,586 +0.06(+0.80%)
Apr 05, 2005 7.303 7.338 7.268 7.323 7,533,542 +0.05(+0.64%)
Apr 04, 2005 7.431 7.501 7.264 7.276 9,686,903 -0.13(-1.73%)
Apr 01, 2005 7.354 7.420 7.260 7.404 8,148,531 +0.10(+1.33%)
Mar 31, 2005 7.163 7.361 7.113 7.307 10,723,038 +0.24(+3.35%)
Mar 30, 2005 6.992 7.078 6.806 7.070 9,751,774 +0.10(+1.45%)
Mar 29, 2005 7.144 7.233 6.946 6.969 9,888,466 -0.19(-2.66%)
Mar 28, 2005 7.307 7.365 7.159 7.159 8,009,779 -0.12(-1.71%)
Mar 24, 2005 7.163 7.319 7.144 7.284 9,592,428 +0.17(+2.35%)
Mar 23, 2005 7.105 7.206 7.047 7.117 11,225,789 -0.03(-0.49%)
Mar 22, 2005 7.303 7.350 7.105 7.152 8,427,065 -0.15(-2.07%)
Mar 21, 2005 7.361 7.361 7.187 7.303 8,016,986 -0.03(-0.42%)
Mar 18, 2005 7.323 7.392 7.225 7.334 11,912,857 +0.01(+0.16%)
Mar 17, 2005 7.163 7.354 7.163 7.323 9,980,367 +0.23(+3.23%)
Mar 16, 2005 7.167 7.229 7.082 7.093 6,378,219 -0.07(-1.03%)
Mar 15, 2005 7.303 7.342 7.159 7.167 11,320,522 -0.06(-0.81%)
Mar 14, 2005 7.089 7.237 7.027 7.225 14,142,672 +0.28(+3.97%)
Mar 11, 2005 6.872 7.027 6.872 6.950 9,601,952 +0.04(+0.56%)
Mar 10, 2005 7.210 7.218 6.852 6.911 13,892,197 -0.31(-4.30%)
Mar 09, 2005 7.315 7.377 7.214 7.222 13,045,784 -0.11(-1.54%)
Mar 08, 2005 7.470 7.497 7.315 7.334 8,025,996 -0.14(-1.82%)
Mar 07, 2005 7.536 7.567 7.357 7.470 8,268,233 +0.02(+0.26%)
Mar 04, 2005 7.435 7.486 7.385 7.451 8,831,479 +0.05(+0.68%)
Mar 03, 2005 7.330 7.408 7.280 7.400 11,476,521 +0.11(+1.55%)
Mar 02, 2005 7.093 7.288 6.988 7.288 9,740,704 +0.19(+2.63%)
Mar 01, 2005 7.303 7.357 6.934 7.101 15,382,946 -0.21(-2.92%)
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%)
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.