Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	11.72	11.95	11.19	11.62	24,844,054	+0.01(+0.05%)
Jan 28, 2016	12.29	12.70	11.46	11.62	28,790,478	+0.01(+0.10%)
Jan 27, 2016	12.21	12.31	10.99	11.61	41,218,572	-0.69(-5.63%)
Jan 26, 2016	11.41	12.44	11.01	12.30	30,700,776	+1.27(+11.52%)
Jan 25, 2016	11.63	13.12	10.99	11.03	34,116,992	-0.86(-7.24%)
Jan 22, 2016	10.19	11.96	10.19	11.89	49,702,116	+2.23(+23.07%)
Jan 21, 2016	9.300	10.11	9.186	9.661	28,828,440	+0.33(+3.55%)
Jan 20, 2016	9.146	9.463	8.511	9.330	26,361,734	-0.17(-1.84%)
Jan 19, 2016	9.975	10.63	9.282	9.505	39,218,948	-0.19(-1.99%)
Jan 15, 2016	9.505	9.697	9.697	9.697	39,937,976	-1.32(-11.97%)
Jan 14, 2016	8.083	11.10	7.975	11.02	70,643,896	+2.82(+34.39%)
Jan 13, 2016	9.926	9.963	7.692	8.198	86,417,560	-1.76(-17.71%)
Jan 12, 2016	11.40	11.58	9.149	9.963	82,165,760	-1.29(-11.50%)
Jan 11, 2016	12.23	12.34	11.03	11.26	29,333,356	-0.98(-7.98%)
Jan 08, 2016	12.69	12.79	11.73	12.23	31,248,726	-0.18(-1.46%)
Jan 07, 2016	13.38	13.73	12.41	12.41	20,833,992	-1.38(-10.00%)
Jan 06, 2016	15.38	15.50	13.79	13.79	28,146,270	-2.07(-13.03%)
Jan 05, 2016	15.91	16.07	15.61	15.86	20,577,368	+0.05(+0.34%)

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.