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 (%)
Aug 31, 2009 6.436 6.529 6.339 6.393 14,852,756 -0.14(-2.14%)
Aug 28, 2009 6.650 6.731 6.506 6.533 12,570,714 -0.10(-1.52%)
Aug 27, 2009 6.692 6.692 6.490 6.634 10,623,906 -0.08(-1.22%)
Aug 26, 2009 6.704 6.778 6.572 6.716 8,749,259 -0.03(-0.46%)
Aug 25, 2009 6.782 6.914 6.708 6.747 13,273,391 -0.03(-0.40%)
Aug 24, 2009 6.809 6.883 6.708 6.774 10,480,345 +0.02(+0.23%)
Aug 21, 2009 6.669 6.766 6.650 6.758 10,937,083 +0.16(+2.48%)
Aug 20, 2009 6.440 6.603 6.416 6.595 11,507,100 +0.14(+2.23%)
Aug 19, 2009 6.284 6.486 6.226 6.451 15,856,064 +0.11(+1.72%)
Aug 18, 2009 6.284 6.370 6.257 6.342 14,202,737 -0.02(-0.25%)
Aug 17, 2009 6.397 6.451 6.257 6.358 13,768,228 -0.19(-2.85%)
Aug 14, 2009 6.681 6.708 6.451 6.545 9,685,739 -0.14(-2.04%)
Aug 13, 2009 6.727 6.766 6.595 6.681 9,798,840 +0.00(+0.06%)
Aug 12, 2009 6.560 6.727 6.545 6.677 10,026,401 +0.15(+2.32%)
Aug 11, 2009 6.704 6.712 6.506 6.525 12,238,695 -0.17(-2.61%)
Aug 10, 2009 6.245 6.735 6.245 6.700 13,854,895 +0.12(+1.77%)
Aug 07, 2009 6.459 6.611 6.370 6.583 14,461,439 +0.22(+3.48%)
Aug 06, 2009 6.630 6.704 6.257 6.362 17,258,104 -0.26(-3.93%)
Aug 05, 2009 6.751 6.786 6.552 6.622 19,009,684 -0.15(-2.18%)
Aug 04, 2009 6.696 6.803 6.634 6.770 14,484,706 +0.02(+0.25%)
Aug 03, 2009 6.638 6.817 6.583 6.754 16,367,104 +0.26(+4.06%)
Jul 31, 2009 6.467 6.564 6.331 6.490 11,603,385 -0.01(-0.18%)
Jul 30, 2009 6.455 6.580 6.362 6.502 9,902,240 +0.17(+2.77%)
Jul 29, 2009 6.350 6.412 6.230 6.327 12,411,230 -0.13(-2.05%)
Jul 28, 2009 6.517 6.517 6.292 6.459 11,722,159 -0.13(-2.01%)
Jul 27, 2009 6.513 6.622 6.424 6.591 14,774,349 +0.17(+2.60%)
Jul 24, 2009 6.335 6.440 6.261 6.424 3,723 +0.06(+0.98%)
Jul 23, 2009 6.164 6.467 6.164 6.362 19,030,132 +0.21(+3.35%)
Jul 22, 2009 6.195 6.249 6.097 6.156 14,394,783 -0.14(-2.16%)
Jul 21, 2009 6.311 6.401 6.090 6.292 13,599,257 +0.04(+0.62%)
Jul 20, 2009 6.148 6.280 6.132 6.253 10,851,445 +0.16(+2.55%)
Jul 17, 2009 6.094 6.144 5.981 6.097 13,600,401 -0.01(-0.19%)
Jul 16, 2009 5.849 6.136 5.833 6.109 12,483,247 +0.17(+2.88%)
Jul 15, 2009 5.821 5.996 5.817 5.938 19,702,748 +0.23(+3.95%)
Jul 14, 2009 5.720 5.790 5.569 5.712 22,896,674 +0.07(+1.31%)
Jul 13, 2009 5.499 5.654 5.471 5.639 26,582,076 +0.09(+1.54%)
Jul 10, 2009 5.479 5.607 5.374 5.553 16,224,952 -0.01(-0.14%)
Jul 09, 2009 5.448 5.681 5.374 5.561 21,050,708 +0.17(+3.10%)
Jul 08, 2009 5.296 5.526 5.285 5.394 20,828,260 +0.02(+0.29%)
Jul 07, 2009 5.658 5.658 5.359 5.378 19,626,154 -0.29(-5.08%)
Jul 06, 2009 5.557 5.670 5.405 5.666 15,842,545 -0.02(-0.41%)
Jul 02, 2009 5.895 5.895 5.689 5.689 11,453,421 -0.29(-4.88%)
Jul 01, 2009 6.132 6.195 5.969 5.981 15,846,024 -0.09(-1.47%)
Jun 30, 2009 6.066 6.191 5.942 6.070 12,795,866 -0.01(-0.19%)
Jun 29, 2009 5.957 6.140 5.950 6.082 16,227,755 +0.14(+2.36%)
Jun 26, 2009 6.031 6.070 5.899 5.942 28,736,990 -0.11(-1.86%)
Jun 25, 2009 5.919 6.105 5.903 6.055 15,177,603 +0.26(+4.43%)
Jun 24, 2009 5.751 5.938 5.720 5.798 14,616,811 +0.09(+1.57%)
Jun 23, 2009 5.689 5.828 5.580 5.709 17,963,830 +0.07(+1.24%)
Jun 22, 2009 5.915 5.930 5.631 5.639 17,096,468 -0.38(-6.27%)
Jun 19, 2009 6.265 6.299 5.950 6.016 22,345,446 -0.16(-2.58%)
Jun 18, 2009 6.101 6.237 6.035 6.175 12,724,664 +0.04(+0.70%)
Jun 17, 2009 6.261 6.269 5.981 6.132 18,374,526 -0.17(-2.65%)
Jun 16, 2009 6.490 6.591 6.245 6.300 15,726,801 -0.19(-2.94%)
Jun 15, 2009 6.615 6.673 6.397 6.490 12,485,857 -0.24(-3.58%)
Jun 12, 2009 6.793 6.832 6.688 6.731 12,925,145 -0.13(-1.87%)
Jun 11, 2009 6.634 6.972 6.630 6.860 15,943,925 +0.23(+3.46%)
Jun 10, 2009 6.661 6.708 6.482 6.630 14,532,016 +0.04(+0.53%)
Jun 09, 2009 6.677 6.727 6.529 6.595 14,091,334 -0.02(-0.29%)
Jun 08, 2009 6.630 6.688 6.498 6.615 11,733,106 -0.02(-0.23%)
Jun 05, 2009 6.766 6.860 6.548 6.630 16,413,608 -0.10(-1.45%)
Jun 04, 2009 6.661 6.793 6.548 6.727 13,832,147 +0.16(+2.37%)
Jun 03, 2009 6.712 6.879 6.479 6.572 13,149,526 -0.26(-3.76%)
Jun 02, 2009 6.941 6.941 6.743 6.828 12,818,555 -0.10(-1.46%)
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.