Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Williams Companies (NY: WMB )

45.16 +0.42 (+0.94%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Oct 31, 2005 8.422 8.597 8.308 8.460 8,026,801 +0.07(+0.86%)
Oct 28, 2005 8.289 8.479 8.028 8.388 11,120,278 +0.21(+2.60%)
Oct 27, 2005 8.555 8.623 8.176 8.176 8,468,049 -0.36(-4.26%)
Oct 26, 2005 8.657 8.912 8.532 8.540 13,651,256 -0.09(-1.05%)
Oct 25, 2005 8.604 8.767 8.426 8.631 11,641,656 +0.03(+0.31%)
Oct 24, 2005 8.179 8.646 8.050 8.604 12,426,360 +0.42(+5.19%)
Oct 21, 2005 8.100 8.305 7.902 8.179 19,389,582 +0.08(+0.98%)
Oct 20, 2005 8.343 8.377 7.887 8.100 15,359,311 -0.25(-2.95%)
Oct 19, 2005 8.081 8.365 7.853 8.346 15,984,279 +0.19(+2.33%)
Oct 18, 2005 8.460 8.509 8.157 8.157 8,133,818 -0.34(-4.02%)
Oct 17, 2005 8.388 8.612 8.388 8.498 6,017,992 +0.15(+1.82%)
Oct 14, 2005 8.100 8.358 7.937 8.346 10,679,558 +0.27(+3.29%)
Oct 13, 2005 8.327 8.346 7.804 8.081 16,283,453 -0.31(-3.71%)
Oct 12, 2005 8.597 8.821 8.320 8.392 10,756,789 -0.16(-1.82%)
Oct 11, 2005 8.509 8.612 8.445 8.547 8,617,240 +0.12(+1.44%)
Oct 10, 2005 8.764 8.790 8.346 8.426 9,568,004 -0.28(-3.22%)
Oct 07, 2005 8.555 8.711 8.403 8.707 8,028,383 +0.21(+2.46%)
Oct 06, 2005 8.650 8.855 8.214 8.498 28,510,012 -0.30(-3.45%)
Oct 05, 2005 9.230 9.333 8.752 8.802 19,310,768 -0.55(-5.84%)
Oct 04, 2005 9.473 9.632 9.348 9.348 14,789,696 -0.29(-2.99%)
Oct 03, 2005 9.503 9.758 9.378 9.636 12,323,297 +0.13(+1.40%)
Sep 30, 2005 9.534 9.606 9.416 9.503 8,833,383 +0.02(+0.16%)
Sep 29, 2005 9.409 9.568 9.295 9.488 11,162,452 +0.08(+0.85%)
Sep 28, 2005 9.151 9.416 9.124 9.409 15,028,771 +0.33(+3.64%)
Sep 27, 2005 8.984 9.109 8.866 9.079 7,976,192 +0.16(+1.74%)
Sep 26, 2005 8.809 8.987 8.711 8.923 7,865,749 +0.11(+1.25%)
Sep 23, 2005 8.813 8.904 8.748 8.813 5,590,188 -0.12(-1.36%)
Sep 22, 2005 9.200 9.283 8.695 8.934 10,774,977 -0.16(-1.79%)
Sep 21, 2005 8.991 9.105 8.991 9.098 10,136,565 +0.19(+2.17%)
Sep 20, 2005 9.079 9.189 8.881 8.904 10,474,222 -0.20(-2.25%)
Sep 19, 2005 9.109 9.295 8.980 9.109 12,780,359 +0.16(+1.78%)
Sep 16, 2005 8.813 9.029 8.741 8.950 13,588,786 +0.23(+2.61%)
Sep 15, 2005 8.847 8.900 8.593 8.722 5,377,472 -0.09(-0.99%)
Sep 14, 2005 8.726 8.832 8.650 8.809 7,150,106 +0.13(+1.44%)
Sep 13, 2005 9.025 9.025 8.627 8.684 8,718,985 +0.02(+0.22%)
Sep 12, 2005 8.912 8.912 8.627 8.665 11,156,653 -0.25(-2.77%)
Sep 09, 2005 8.665 8.999 8.665 8.912 16,617,947 +0.30(+3.53%)
Sep 08, 2005 8.441 8.642 8.441 8.608 11,688,048 +0.13(+1.57%)
Sep 07, 2005 8.506 8.582 8.415 8.475 10,027,967 -0.03(-0.36%)
Sep 06, 2005 8.430 8.563 8.358 8.506 6,661,676 +0.08(+0.95%)
Sep 02, 2005 8.783 8.786 8.418 8.426 9,774,394 -0.36(-4.06%)
Sep 01, 2005 8.783 8.821 8.513 8.783 11,935,558 +0.27(+3.16%)
Aug 31, 2005 8.229 8.532 8.149 8.513 11,081,267 +0.28(+3.46%)
Aug 30, 2005 8.009 8.263 7.948 8.229 10,223,022 +0.22(+2.75%)
Aug 29, 2005 7.967 8.062 7.878 8.009 6,202,241 +0.05(+0.57%)
Aug 26, 2005 8.096 8.149 7.963 7.963 6,139,507 -0.13(-1.64%)
Aug 25, 2005 8.179 8.179 8.031 8.096 3,505,729 -0.06(-0.79%)
Aug 24, 2005 8.081 8.244 8.047 8.160 10,790,001 +0.05(+0.66%)
Aug 23, 2005 8.054 8.157 7.963 8.107 10,407,798 +0.06(+0.80%)
Aug 22, 2005 8.115 8.214 7.944 8.043 12,299,046 +0.01(+0.09%)
Aug 19, 2005 7.899 8.088 7.899 8.035 8,169,930 +0.17(+2.17%)
Aug 18, 2005 7.819 7.880 7.755 7.865 11,197,773 +0.00(+0.00%)
Aug 17, 2005 8.081 8.172 7.819 7.865 10,842,192 -0.26(-3.18%)
Aug 16, 2005 8.236 8.312 8.092 8.123 9,459,670 -0.16(-1.92%)
Aug 15, 2005 8.308 8.308 8.119 8.282 10,503,744 -0.04(-0.46%)
Aug 12, 2005 8.422 8.468 8.289 8.320 9,856,898 -0.10(-1.22%)
Aug 11, 2005 8.308 8.498 8.301 8.422 13,843,940 +0.19(+2.26%)
Aug 10, 2005 8.157 8.293 8.107 8.236 10,567,796 +0.09(+1.12%)
Aug 09, 2005 8.267 8.331 8.005 8.145 9,417,232 -0.10(-1.24%)
Aug 08, 2005 8.316 8.373 8.229 8.248 10,245,954 -0.05(-0.64%)
Aug 05, 2005 8.434 8.449 8.259 8.301 10,832,176 -0.13(-1.53%)
Aug 04, 2005 8.157 8.498 8.157 8.430 14,242,749 +0.19(+2.25%)
Aug 03, 2005 8.358 8.358 8.126 8.244 7,522,556 -0.11(-1.36%)
Aug 02, 2005 8.229 8.392 8.217 8.358 13,188,395 +0.14(+1.71%)
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.