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: 4:00 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 (%)
Aug 31, 2006 9.586 9.632 9.531 9.578 5,688,596 -0.00(-0.04%)
Aug 30, 2006 9.811 9.811 9.438 9.582 10,086,772 -0.23(-2.34%)
Aug 29, 2006 9.753 9.823 9.683 9.811 5,436,581 +0.01(+0.08%)
Aug 28, 2006 9.737 9.866 9.652 9.803 8,293,865 +0.02(+0.16%)
Aug 25, 2006 9.659 9.866 9.636 9.788 6,681,226 +0.16(+1.61%)
Aug 24, 2006 9.624 9.648 9.512 9.632 10,217,151 +0.06(+0.65%)
Aug 23, 2006 9.679 9.799 9.535 9.570 4,767,969 -0.18(-1.87%)
Aug 22, 2006 9.570 9.757 9.570 9.753 22,890,934 +0.07(+0.72%)
Aug 21, 2006 9.694 9.803 9.671 9.683 8,580,597 -0.01(-0.12%)
Aug 18, 2006 9.656 9.698 9.516 9.694 7,826,609 +0.07(+0.73%)
Aug 17, 2006 9.659 9.741 9.551 9.624 7,087,793 -0.12(-1.24%)
Aug 16, 2006 9.710 9.877 9.667 9.745 11,623,806 +0.09(+0.93%)
Aug 15, 2006 9.574 9.683 9.531 9.656 9,966,679 +0.09(+0.93%)
Aug 14, 2006 9.430 9.589 9.383 9.566 12,766,360 +0.10(+1.03%)
Aug 11, 2006 9.411 9.543 9.383 9.469 6,522,817 +0.04(+0.41%)
Aug 10, 2006 9.453 9.512 9.337 9.430 6,893,382 -0.07(-0.78%)
Aug 09, 2006 9.527 9.683 9.438 9.504 9,318,126 +0.01(+0.08%)
Aug 08, 2006 9.488 9.656 9.422 9.496 8,619,942 -0.08(-0.85%)
Aug 07, 2006 9.698 9.729 9.570 9.578 11,128,520 +0.07(+0.74%)
Aug 04, 2006 9.698 9.702 9.411 9.508 8,886,358 -0.09(-0.97%)
Aug 03, 2006 9.659 9.691 9.516 9.601 11,890,479 +0.14(+1.52%)
Aug 02, 2006 9.554 9.671 9.329 9.457 10,825,587 -0.04(-0.45%)
Aug 01, 2006 9.430 9.586 9.407 9.500 11,086,603 +0.07(+0.74%)
Jul 31, 2006 9.313 9.551 9.302 9.430 11,677,552 +0.16(+1.68%)
Jul 28, 2006 9.376 9.379 9.193 9.274 8,297,979 -0.03(-0.29%)
Jul 27, 2006 9.434 9.488 9.228 9.302 9,687,148 -0.07(-0.75%)
Jul 26, 2006 9.193 9.438 9.119 9.372 10,131,260 +0.18(+1.95%)
Jul 25, 2006 9.037 9.282 9.029 9.193 8,430,159 +0.18(+2.03%)
Jul 24, 2006 8.734 9.088 8.726 9.010 8,513,735 +0.25(+2.89%)
Jul 21, 2006 8.819 8.924 8.742 8.757 11,250,670 -0.06(-0.71%)
Jul 20, 2006 8.924 9.022 8.812 8.819 6,629,537 -0.19(-2.16%)
Jul 19, 2006 8.944 9.057 8.843 9.014 8,809,982 +0.12(+1.40%)
Jul 18, 2006 8.866 8.917 8.784 8.889 10,448,336 +0.09(+1.02%)
Jul 17, 2006 8.948 8.987 8.711 8.800 8,350,440 -0.21(-2.29%)
Jul 14, 2006 8.905 9.022 8.808 9.006 8,984,078 +0.14(+1.62%)
Jul 13, 2006 8.944 8.983 8.781 8.862 12,465,485 -0.09(-1.00%)
Jul 12, 2006 9.002 9.010 8.870 8.952 7,234,116 -0.03(-0.35%)
Jul 11, 2006 8.913 9.018 8.835 8.983 8,023,077 +0.10(+1.09%)
Jul 10, 2006 8.862 8.952 8.816 8.886 5,697,082 -0.00(-0.04%)
Jul 07, 2006 9.002 9.041 8.792 8.889 10,957,509 -0.09(-0.95%)
Jul 06, 2006 9.096 9.134 8.913 8.975 11,593,204 -0.12(-1.33%)
Jul 05, 2006 9.107 9.142 8.940 9.096 9,649,860 -0.13(-1.43%)
Jul 03, 2006 8.870 9.232 8.870 9.228 6,820,606 +0.14(+1.58%)
Jun 30, 2006 9.119 9.158 8.984 9.084 10,410,020 +0.00(+0.00%)
Jun 29, 2006 9.002 9.173 8.921 9.084 14,854,484 +0.12(+1.34%)
Jun 28, 2006 8.870 8.991 8.816 8.963 9,775,868 +0.09(+1.01%)
Jun 27, 2006 8.672 8.905 8.656 8.874 16,588,245 +0.22(+2.56%)
Jun 26, 2006 8.644 8.672 8.516 8.652 13,754,619 +0.00(+0.00%)
Jun 23, 2006 8.808 8.808 8.458 8.652 28,976,068 +0.62(+7.75%)
Jun 22, 2006 8.162 8.182 7.991 8.030 9,854,558 -0.17(-2.04%)
Jun 21, 2006 8.139 8.341 8.096 8.197 8,432,731 +0.14(+1.79%)
Jun 20, 2006 8.116 8.217 8.018 8.053 8,624,056 -0.06(-0.77%)
Jun 19, 2006 8.419 8.427 8.053 8.116 13,717,845 -0.32(-3.78%)
Jun 16, 2006 8.431 8.481 8.271 8.434 8,594,483 +0.00(+0.05%)
Jun 15, 2006 8.166 8.458 8.147 8.431 11,936,768 +0.34(+4.23%)
Jun 14, 2006 7.890 8.100 7.801 8.088 9,256,922 +0.18(+2.31%)
Jun 13, 2006 8.116 8.135 7.890 7.906 14,054,722 -0.27(-3.28%)
Jun 12, 2006 8.329 8.396 8.151 8.174 16,836,146 -0.19(-2.23%)
Jun 09, 2006 8.252 8.396 8.252 8.361 10,165,719 +0.09(+1.08%)
Jun 08, 2006 8.361 8.361 7.945 8.271 26,410,144 -0.13(-1.53%)
Jun 07, 2006 8.555 8.637 8.368 8.399 14,378,999 -0.25(-2.92%)
Jun 06, 2006 8.718 8.870 8.524 8.652 15,823,971 -0.13(-1.46%)
Jun 05, 2006 9.061 9.076 8.765 8.781 10,055,399 -0.26(-2.92%)
Jun 02, 2006 8.924 9.049 8.866 9.045 18,750,430 +0.15(+1.66%)
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.