Skip to main content

Williams Companies (NY: WMB )

41.17 -0.35 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 31.25 31.48 30.78 30.92 7,643,066 -0.36(-1.14%)
Sep 29, 2014 31.24 31.40 30.97 31.27 7,302,410 -0.29(-0.92%)
Sep 26, 2014 30.81 31.79 30.71 31.57 9,202,543 +0.69(+2.22%)
Sep 25, 2014 31.28 31.38 30.80 30.88 10,895,113 -0.50(-1.60%)
Sep 24, 2014 31.07 31.55 30.61 31.38 11,908,679 +0.31(+0.99%)
Sep 23, 2014 31.05 31.36 31.03 31.07 7,434,077 -0.01(-0.02%)
Sep 22, 2014 31.54 31.57 30.99 31.08 13,093,269 -0.44(-1.38%)
Sep 19, 2014 31.50 31.65 31.30 31.51 25,112,750 -0.04(-0.14%)
Sep 18, 2014 31.93 31.98 31.34 31.56 10,875,669 -0.31(-0.98%)
Sep 17, 2014 32.10 32.18 31.74 31.87 11,818,926 -0.15(-0.45%)
Sep 16, 2014 31.53 32.26 31.50 32.02 5,941,380 +0.39(+1.22%)
Sep 15, 2014 31.31 31.72 31.22 31.63 8,322,273 +0.24(+0.77%)
Sep 12, 2014 32.05 32.05 31.19 31.39 11,324,238 -0.69(-2.16%)
Sep 11, 2014 31.59 32.15 31.44 32.08 8,895,357 +0.35(+1.09%)
Sep 10, 2014 31.86 31.98 31.66 31.74 9,517,560 -0.04(-0.14%)
Sep 09, 2014 32.08 32.13 31.54 31.78 13,017,005 -0.28(-0.86%)
Sep 08, 2014 32.52 32.52 31.99 32.06 11,908,400 -0.65(-1.98%)
Sep 05, 2014 32.48 32.73 32.19 32.71 6,156,754 +0.27(+0.82%)
Sep 04, 2014 32.82 33.03 32.35 32.44 7,162,123 -0.35(-1.06%)
Sep 03, 2014 33.00 33.00 32.66 32.79 5,528,325 -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.