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 (%)
Jan 29, 2010 8.454 8.648 8.050 8.104 26,851,520 -0.33(-3.96%)
Jan 28, 2010 8.617 8.722 8.372 8.438 28,817,982 -0.11(-1.27%)
Jan 27, 2010 8.606 8.664 8.372 8.547 16,949,556 -0.08(-0.95%)
Jan 26, 2010 8.470 8.802 8.470 8.629 21,651,396 -0.19(-2.20%)
Jan 25, 2010 8.746 8.893 8.703 8.823 18,296,052 +0.22(+2.58%)
Jan 22, 2010 8.703 8.858 8.586 8.602 29,454,480 -0.19(-2.21%)
Jan 21, 2010 9.026 9.138 8.769 8.796 26,951,862 -0.20(-2.25%)
Jan 20, 2010 8.917 9.150 8.862 8.998 32,945,764 +0.02(+0.17%)
Jan 19, 2010 8.851 9.239 8.847 8.983 57,049,428 +0.67(+8.10%)
Jan 15, 2010 8.423 8.310 8.310 8.310 17,452,296 -0.13(-1.52%)
Jan 14, 2010 8.361 8.551 8.361 8.438 17,859,320 -0.05(-0.60%)
Jan 13, 2010 8.497 8.567 8.454 8.489 18,661,610 +0.01(+0.09%)
Jan 12, 2010 8.676 8.676 8.470 8.481 13,696,226 -0.26(-2.94%)
Jan 11, 2010 8.835 8.913 8.676 8.738 12,850,896 -0.05(-0.62%)
Jan 08, 2010 8.714 8.792 8.641 8.792 9,860,678 +0.07(+0.80%)
Jan 07, 2010 8.773 8.777 8.621 8.722 12,958,074 -0.06(-0.71%)
Jan 06, 2010 8.543 8.808 8.477 8.784 25,485,616 +0.28(+3.25%)
Jan 05, 2010 8.364 8.563 8.364 8.508 15,545,245 +0.10(+1.25%)
Jan 04, 2010 8.337 8.419 8.322 8.403 14,716,884 +0.21(+2.51%)
Dec 31, 2009 8.322 8.197 8.197 8.197 13,275,533 -0.09(-1.03%)
Dec 30, 2009 8.256 8.306 8.217 8.283 15,890,394 -0.00(-0.05%)
Dec 29, 2009 8.310 8.349 8.275 8.287 10,577,641 +0.02(+0.28%)
Dec 28, 2009 8.368 8.368 8.228 8.263 6,661,286 -0.05(-0.56%)
Dec 24, 2009 8.248 8.333 8.248 8.310 2,115,761 +0.05(+0.61%)
Dec 23, 2009 8.240 8.275 8.135 8.260 7,434,249 +0.05(+0.66%)
Dec 22, 2009 8.162 8.218 8.127 8.205 9,760,983 +0.06(+0.76%)
Dec 21, 2009 8.069 8.186 8.069 8.143 8,401,820 +0.10(+1.26%)
Dec 18, 2009 8.135 8.147 7.972 8.042 16,802,998 +0.03(+0.34%)
Dec 17, 2009 8.081 8.116 7.956 8.015 8,335,046 -0.09(-1.10%)
Dec 16, 2009 8.096 8.143 8.015 8.104 9,302,154 +0.10(+1.21%)
Dec 15, 2009 7.863 8.057 7.855 8.007 11,387,560 +0.11(+1.33%)
Dec 14, 2009 7.958 7.972 7.898 7.902 12,933,148 +0.28(+3.73%)
Dec 11, 2009 7.630 7.692 7.583 7.618 11,808,760 -0.01(-0.10%)
Dec 10, 2009 7.598 7.653 7.521 7.626 13,846,080 +0.10(+1.40%)
Dec 09, 2009 7.548 7.622 7.443 7.521 13,808,931 -0.04(-0.51%)
Dec 08, 2009 7.563 7.653 7.521 7.560 13,086,257 -0.12(-1.52%)
Dec 07, 2009 7.700 7.762 7.618 7.676 17,544,128 -0.00(-0.05%)
Dec 04, 2009 7.824 7.983 7.587 7.680 18,918,380 -0.08(-1.00%)
Dec 03, 2009 7.898 7.968 7.754 7.758 15,039,605 -0.09(-1.14%)
Dec 02, 2009 7.851 7.894 7.773 7.847 21,829,714 +0.00(+0.00%)
Dec 01, 2009 7.824 7.906 7.770 7.847 18,880,334 +0.11(+1.46%)
Nov 30, 2009 7.805 7.840 7.633 7.735 18,957,676 -0.03(-0.40%)
Nov 27, 2009 7.816 7.816 7.602 7.766 9,542,147 -0.22(-2.73%)
Nov 25, 2009 7.913 8.007 7.832 7.983 13,021,960 +0.28(+3.69%)
Nov 24, 2009 7.812 7.921 7.676 7.700 12,681,004 -0.10(-1.30%)
Nov 23, 2009 7.859 7.960 7.746 7.801 11,461,120 +0.08(+1.06%)
Nov 20, 2009 7.649 7.742 7.563 7.719 18,684,920 +0.01(+0.15%)
Nov 19, 2009 7.882 7.882 7.637 7.707 13,595,651 -0.22(-2.80%)
Nov 18, 2009 8.030 8.030 7.801 7.929 12,376,871 -0.05(-0.68%)
Nov 17, 2009 7.995 8.011 7.882 7.983 11,156,105 -0.05(-0.63%)
Nov 16, 2009 7.777 8.034 7.777 8.034 16,297,098 +0.24(+3.04%)
Nov 13, 2009 7.692 7.875 7.633 7.797 12,839,701 +0.08(+1.06%)
Nov 12, 2009 7.801 7.917 7.680 7.715 13,496,887 -0.12(-1.54%)
Nov 11, 2009 7.964 7.964 7.746 7.836 12,487,207 -0.01(-0.10%)
Nov 10, 2009 7.828 7.890 7.696 7.843 10,856,233 -0.00(-0.05%)
Nov 09, 2009 7.703 7.855 7.703 7.847 12,005,336 +0.24(+3.12%)
Nov 06, 2009 7.567 7.711 7.532 7.610 10,529,364 -0.03(-0.36%)
Nov 05, 2009 7.528 7.676 7.470 7.637 13,505,114 +0.16(+2.13%)
Nov 04, 2009 7.501 7.618 7.455 7.478 16,392,614 +0.07(+0.94%)
Nov 03, 2009 7.097 7.423 7.077 7.408 19,549,730 +0.22(+3.08%)
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.