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 (%)
Jul 31, 2009 6.460 6.557 6.324 6.483 11,615,425 -0.01(-0.18%)
Jul 30, 2009 6.448 6.573 6.355 6.495 9,912,515 +0.17(+2.77%)
Jul 29, 2009 6.344 6.406 6.223 6.320 12,424,108 -0.13(-2.05%)
Jul 28, 2009 6.511 6.511 6.285 6.452 11,734,322 -0.13(-2.01%)
Jul 27, 2009 6.507 6.616 6.417 6.584 14,789,679 +0.17(+2.60%)
Jul 24, 2009 6.328 6.433 6.254 6.417 3,727 +0.06(+0.98%)
Jul 23, 2009 6.157 6.460 6.157 6.355 19,049,878 +0.21(+3.35%)
Jul 22, 2009 6.188 6.243 6.091 6.149 14,409,719 -0.14(-2.16%)
Jul 21, 2009 6.305 6.394 6.083 6.285 13,613,368 +0.04(+0.62%)
Jul 20, 2009 6.142 6.274 6.126 6.246 10,862,704 +0.16(+2.55%)
Jul 17, 2009 6.087 6.138 5.975 6.091 13,614,513 -0.01(-0.19%)
Jul 16, 2009 5.842 6.130 5.827 6.103 12,496,200 +0.17(+2.88%)
Jul 15, 2009 5.815 5.990 5.811 5.932 19,723,192 +0.23(+3.95%)
Jul 14, 2009 5.714 5.784 5.563 5.707 22,920,432 +0.07(+1.31%)
Jul 13, 2009 5.493 5.648 5.466 5.633 26,609,660 +0.09(+1.54%)
Jul 10, 2009 5.473 5.602 5.369 5.547 16,241,787 -0.01(-0.14%)
Jul 09, 2009 5.442 5.675 5.369 5.555 21,072,550 +0.17(+3.10%)
Jul 08, 2009 5.291 5.520 5.279 5.388 20,849,872 +0.02(+0.29%)
Jul 07, 2009 5.652 5.652 5.353 5.372 19,646,518 -0.29(-5.08%)
Jul 06, 2009 5.551 5.664 5.400 5.660 15,858,984 -0.02(-0.41%)
Jul 02, 2009 5.889 5.889 5.683 5.683 11,465,305 -0.29(-4.88%)
Jul 01, 2009 6.126 6.188 5.963 5.975 15,862,467 -0.09(-1.47%)
Jun 30, 2009 6.060 6.184 5.936 6.064 12,809,144 -0.01(-0.19%)
Jun 29, 2009 5.951 6.134 5.943 6.076 16,244,593 +0.14(+2.36%)
Jun 26, 2009 6.025 6.064 5.893 5.936 28,766,808 -0.11(-1.86%)
Jun 25, 2009 5.912 6.099 5.897 6.048 15,193,352 +0.26(+4.43%)
Jun 24, 2009 5.745 5.932 5.714 5.792 14,631,978 +0.09(+1.57%)
Jun 23, 2009 5.683 5.822 5.574 5.703 17,982,470 +0.07(+1.24%)
Jun 22, 2009 5.909 5.924 5.625 5.633 17,114,208 -0.38(-6.27%)
Jun 19, 2009 6.258 6.293 5.943 6.010 22,368,632 -0.16(-2.58%)
Jun 18, 2009 6.095 6.231 6.029 6.169 12,737,868 +0.04(+0.70%)
Jun 17, 2009 6.254 6.262 5.975 6.126 18,393,592 -0.17(-2.65%)
Jun 16, 2009 6.483 6.584 6.239 6.293 15,743,119 -0.19(-2.94%)
Jun 15, 2009 6.608 6.666 6.390 6.483 12,498,813 -0.24(-3.58%)
Jun 12, 2009 6.786 6.825 6.682 6.724 12,938,556 -0.13(-1.87%)
Jun 11, 2009 6.627 6.965 6.623 6.852 15,960,468 +0.23(+3.46%)
Jun 10, 2009 6.654 6.701 6.476 6.623 14,547,094 +0.03(+0.53%)
Jun 09, 2009 6.670 6.720 6.522 6.588 14,105,955 -0.02(-0.29%)
Jun 08, 2009 6.623 6.682 6.491 6.608 11,745,281 -0.02(-0.23%)
Jun 05, 2009 6.759 6.852 6.542 6.623 16,430,640 -0.10(-1.45%)
Jun 04, 2009 6.654 6.786 6.542 6.720 13,846,499 +0.16(+2.37%)
Jun 03, 2009 6.705 6.872 6.472 6.565 13,163,170 -0.26(-3.76%)
Jun 02, 2009 6.934 6.934 6.736 6.821 12,831,856 -0.10(-1.46%)
Jun 01, 2009 6.670 6.988 6.658 6.922 18,892,300 +0.40(+6.20%)
May 29, 2009 6.332 6.565 6.317 6.518 18,476,396 +0.21(+3.26%)
May 28, 2009 6.044 6.386 6.025 6.313 15,918,596 +0.29(+4.77%)
May 27, 2009 6.262 6.344 6.013 6.025 22,885,706 -0.28(-4.49%)
May 26, 2009 6.091 6.316 5.994 6.309 13,521,570 +0.16(+2.65%)
May 22, 2009 6.095 6.297 6.068 6.145 12,327,365 +0.08(+1.28%)
May 21, 2009 6.219 6.219 6.009 6.068 12,847,665 -0.23(-3.64%)
May 20, 2009 6.351 6.561 6.266 6.297 14,785,264 +0.08(+1.25%)
May 19, 2009 6.227 6.324 6.145 6.219 11,807,482 +0.04(+0.63%)
May 18, 2009 5.909 6.188 5.874 6.180 13,351,942 +0.33(+5.71%)
May 15, 2009 5.947 6.122 5.764 5.846 21,674,338 -0.16(-2.65%)
May 14, 2009 5.800 6.041 5.753 6.006 22,227,794 +0.21(+3.55%)
May 13, 2009 5.866 5.971 5.722 5.800 22,547,726 -0.15(-2.55%)
May 12, 2009 6.076 6.114 5.734 5.951 20,016,672 -0.06(-0.97%)
May 11, 2009 6.169 6.169 5.994 6.010 15,345,696 -0.27(-4.27%)
May 08, 2009 6.076 6.336 6.025 6.278 24,991,616 +0.35(+5.90%)
May 07, 2009 6.087 6.196 5.831 5.928 21,327,908 -0.02(-0.26%)
May 06, 2009 5.846 6.064 5.757 5.943 19,079,034 +0.22(+3.80%)
May 05, 2009 5.881 5.928 5.497 5.726 24,128,080 -0.17(-2.83%)
May 04, 2009 5.710 5.893 5.524 5.893 16,402,526 +0.28(+4.98%)
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.