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: 4:10 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 (%)
Sep 30, 2002 0.7769 0.9012 0.7381 0.8779 12,467,350 +0.08(+9.71%)
Sep 27, 2002 0.8585 0.8663 0.7769 0.8002 5,986,933 -0.06(-6.79%)
Sep 26, 2002 0.8235 0.9750 0.8235 0.8585 10,403,574 +0.05(+6.76%)
Sep 25, 2002 0.7303 0.8352 0.7303 0.8041 11,109,176 +0.12(+17.61%)
Sep 24, 2002 0.7692 0.7692 0.6526 0.6837 17,434,622 -0.09(-11.56%)
Sep 23, 2002 0.8740 0.8935 0.7303 0.7730 18,290,818 -0.14(-14.96%)
Sep 20, 2002 0.8935 0.9440 0.8740 0.9090 10,188,367 +0.02(+1.74%)
Sep 19, 2002 0.8702 0.9673 0.8507 0.8935 12,171,311 +0.01(+1.32%)
Sep 18, 2002 0.8740 0.9129 0.8352 0.8818 19,387,706 -0.05(-5.81%)
Sep 17, 2002 1.068 1.080 0.9284 0.9362 14,378,473 -0.07(-7.31%)
Sep 16, 2002 1.092 1.165 0.9983 1.010 9,584,962 -0.08(-7.14%)
Sep 13, 2002 1.088 1.107 1.060 1.088 7,709,878 -0.03(-2.44%)
Sep 12, 2002 1.150 1.165 1.088 1.115 7,347,167 -0.05(-4.01%)
Sep 11, 2002 1.150 1.193 1.150 1.161 5,319,430 +0.01(+1.01%)
Sep 10, 2002 1.212 1.212 1.150 1.150 6,378,476 -0.06(-5.13%)
Sep 09, 2002 1.127 1.228 1.095 1.212 9,217,874 +0.05(+4.00%)
Sep 06, 2002 1.294 1.317 1.165 1.165 8,244,808 -0.09(-7.12%)
Sep 05, 2002 1.204 1.360 1.134 1.255 11,544,224 +0.04(+3.19%)
Sep 04, 2002 1.119 1.216 1.115 1.216 9,472,725 +0.10(+8.68%)
Sep 03, 2002 1.177 1.231 1.088 1.119 10,818,543 -0.13(-10.56%)
Aug 30, 2002 1.185 1.301 1.169 1.251 8,405,441 +0.03(+2.22%)
Aug 29, 2002 1.200 1.317 1.173 1.224 12,583,449 -0.09(-7.08%)
Aug 28, 2002 1.449 1.449 1.286 1.317 11,925,728 -0.14(-9.60%)
Aug 27, 2002 1.496 1.511 1.406 1.457 12,625,409 +0.00(+0.27%)
Aug 26, 2002 1.449 1.457 1.360 1.453 11,450,779 +0.07(+5.06%)
Aug 23, 2002 1.476 1.534 1.325 1.383 14,983,937 -0.08(-5.57%)
Aug 22, 2002 1.441 1.612 1.418 1.464 38,445,652 +0.06(+4.43%)
Aug 21, 2002 1.165 1.418 1.165 1.402 31,890,066 +0.31(+28.01%)
Aug 20, 2002 1.127 1.142 1.010 1.095 10,098,268 +0.11(+11.46%)
Aug 16, 2002 1.006 1.002 0.9207 0.9828 14,497,404 -0.03(-3.43%)
Aug 15, 2002 1.080 1.084 1.018 1.018 11,409,333 -0.06(-5.76%)
Aug 14, 2002 1.022 1.103 0.9945 1.080 14,848,274 +0.07(+6.51%)
Aug 13, 2002 1.103 1.127 1.014 1.014 8,933,420 -0.07(-6.79%)
Aug 12, 2002 1.064 1.154 1.010 1.088 8,277,243 +0.06(+6.06%)
Aug 07, 2002 1.029 1.107 0.9362 1.026 14,828,967 +0.03(+3.12%)
Aug 06, 2002 0.9712 1.161 0.9207 0.9945 25,768,242 +0.10(+10.82%)
Aug 05, 2002 1.282 1.231 0.8740 0.8973 38,563,808 -0.25(-21.69%)
Jul 31, 2002 1.010 1.165 0.7925 1.146 83,643,560 +0.21(+22.41%)
Jul 30, 2002 0.7730 1.161 0.6410 0.9362 102,825,072 +0.16(+21.11%)
Jul 29, 2002 0.4778 0.7730 0.4895 0.7730 73,111,528 -1.44(-65.03%)
Jul 12, 2002 2.315 2.393 2.203 2.210 17,252,108 +0.05(+2.34%)
Jul 11, 2002 1.954 2.230 1.950 2.160 13,859,504 +0.18(+9.23%)
Jul 10, 2002 2.039 2.055 1.946 1.977 9,313,379 -0.00(-0.20%)
Jul 09, 2002 2.094 2.137 1.981 1.981 7,985,066 -0.12(-5.56%)
Jul 08, 2002 2.117 2.195 2.001 2.098 7,899,601 -0.02(-0.92%)
Jul 05, 2002 2.160 2.195 2.082 2.117 4,406,343 +0.03(+1.68%)
Jul 04, 2002 1.942 2.082 1.884 2.082 13,368,852 +0.00(+0.00%)
Jul 03, 2002 1.942 2.082 1.884 2.082 13,367,823 +0.14(+7.41%)
Jul 02, 2002 2.164 2.191 1.806 1.938 20,553,070 -0.26(-11.84%)
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.