Skip to main content

Williams Companies (NY: WMB )

41.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 31.28 31.51 30.81 30.95 7,635,143 -0.36(-1.14%)
Sep 29, 2014 31.27 31.44 31.00 31.31 7,294,840 -0.29(-0.92%)
Sep 26, 2014 30.84 31.83 30.74 31.60 9,193,004 +0.69(+2.23%)
Sep 25, 2014 31.31 31.41 30.83 30.91 10,883,818 -0.50(-1.60%)
Sep 24, 2014 31.11 31.58 30.64 31.41 11,896,334 +0.31(+0.99%)
Sep 23, 2014 31.08 31.39 31.06 31.11 7,426,371 -0.01(-0.02%)
Sep 22, 2014 31.58 31.60 31.02 31.11 13,079,696 -0.44(-1.38%)
Sep 19, 2014 31.54 31.68 31.34 31.55 25,086,716 -0.04(-0.14%)
Sep 18, 2014 31.97 32.01 31.37 31.59 10,864,394 -0.31(-0.98%)
Sep 17, 2014 32.13 32.21 31.77 31.91 11,806,674 -0.15(-0.45%)
Sep 16, 2014 31.56 32.30 31.54 32.05 5,935,221 +0.39(+1.22%)
Sep 15, 2014 31.35 31.75 31.26 31.66 8,313,646 +0.24(+0.77%)
Sep 12, 2014 32.08 32.08 31.22 31.42 11,312,498 -0.69(-2.16%)
Sep 11, 2014 31.62 32.19 31.47 32.12 8,886,136 +0.35(+1.09%)
Sep 10, 2014 31.89 32.02 31.69 31.77 9,507,694 -0.04(-0.14%)
Sep 09, 2014 32.12 32.16 31.57 31.82 13,003,514 -0.28(-0.86%)
Sep 08, 2014 32.56 32.56 32.03 32.09 11,896,058 -0.65(-1.98%)
Sep 05, 2014 32.51 32.76 32.23 32.74 6,150,373 +0.27(+0.82%)
Sep 04, 2014 32.86 33.06 32.39 32.47 7,154,700 -0.35(-1.06%)
Sep 03, 2014 33.03 33.03 32.69 32.82 5,522,595 -0.01(-0.02%)
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.