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 (%)
Jun 30, 2006 9.119 9.158 8.984 9.084 10,410,020 +0.00(+0.00%)
Jun 29, 2006 9.002 9.173 8.921 9.084 14,854,484 +0.12(+1.34%)
Jun 28, 2006 8.870 8.991 8.816 8.963 9,775,868 +0.09(+1.01%)
Jun 27, 2006 8.672 8.905 8.656 8.874 16,588,245 +0.22(+2.56%)
Jun 26, 2006 8.644 8.672 8.516 8.652 13,754,619 +0.00(+0.00%)
Jun 23, 2006 8.808 8.808 8.458 8.652 28,976,068 +0.62(+7.75%)
Jun 22, 2006 8.162 8.182 7.991 8.030 9,854,558 -0.17(-2.04%)
Jun 21, 2006 8.139 8.341 8.096 8.197 8,432,731 +0.14(+1.79%)
Jun 20, 2006 8.116 8.217 8.018 8.053 8,624,056 -0.06(-0.77%)
Jun 19, 2006 8.419 8.427 8.053 8.116 13,717,845 -0.32(-3.78%)
Jun 16, 2006 8.431 8.481 8.271 8.434 8,594,483 +0.00(+0.05%)
Jun 15, 2006 8.166 8.458 8.147 8.431 11,936,768 +0.34(+4.23%)
Jun 14, 2006 7.890 8.100 7.801 8.088 9,256,922 +0.18(+2.31%)
Jun 13, 2006 8.116 8.135 7.890 7.906 14,054,722 -0.27(-3.28%)
Jun 12, 2006 8.329 8.396 8.151 8.174 16,836,146 -0.19(-2.23%)
Jun 09, 2006 8.252 8.396 8.252 8.361 10,165,719 +0.09(+1.08%)
Jun 08, 2006 8.361 8.361 7.945 8.271 26,410,144 -0.13(-1.53%)
Jun 07, 2006 8.555 8.637 8.368 8.399 14,378,999 -0.25(-2.92%)
Jun 06, 2006 8.718 8.870 8.524 8.652 15,823,971 -0.13(-1.46%)
Jun 05, 2006 9.061 9.076 8.765 8.781 10,055,399 -0.26(-2.92%)
Jun 02, 2006 8.924 9.049 8.866 9.045 18,750,430 +0.15(+1.66%)
Jun 01, 2006 8.788 8.917 8.672 8.897 11,978,427 +0.11(+1.24%)
May 31, 2006 8.664 8.796 8.625 8.788 11,677,552 +0.22(+2.54%)
May 30, 2006 8.827 8.944 8.536 8.571 21,511,538 +0.27(+3.28%)
May 26, 2006 8.166 8.302 8.108 8.298 7,330,550 +0.10(+1.19%)
May 25, 2006 7.972 8.271 7.890 8.201 12,335,620 +0.27(+3.38%)
May 24, 2006 7.952 8.100 7.781 7.933 13,235,416 -0.02(-0.20%)
May 23, 2006 8.092 8.244 7.929 7.948 11,275,100 -0.05(-0.68%)
May 22, 2006 8.069 8.085 7.816 8.003 14,303,137 -0.10(-1.20%)
May 19, 2006 8.050 8.162 7.902 8.100 12,673,783 +0.05(+0.68%)
May 18, 2006 8.120 8.361 8.007 8.046 13,116,095 -0.08(-1.00%)
May 17, 2006 8.263 8.349 8.088 8.127 11,468,740 -0.18(-2.20%)
May 16, 2006 8.458 8.524 8.283 8.310 20,396,500 -0.10(-1.20%)
May 15, 2006 8.512 8.567 8.302 8.411 14,997,464 -0.19(-2.22%)
May 12, 2006 8.827 8.847 8.590 8.602 12,767,131 -0.30(-3.32%)
May 11, 2006 9.127 9.127 8.839 8.897 8,293,093 -0.17(-1.89%)
May 10, 2006 8.979 9.127 8.979 9.068 6,212,170 +0.02(+0.21%)
May 09, 2006 8.991 9.080 8.886 9.049 10,970,110 +0.07(+0.82%)
May 08, 2006 8.784 8.983 8.683 8.975 11,050,344 +0.16(+1.76%)
May 05, 2006 8.742 8.854 8.679 8.819 14,497,549 +0.25(+2.95%)
May 04, 2006 8.555 8.765 8.341 8.567 19,022,246 -0.18(-2.05%)
May 03, 2006 8.757 8.905 8.691 8.746 10,696,237 -0.01(-0.13%)
May 02, 2006 8.656 8.792 8.656 8.757 15,053,268 +0.17(+1.99%)
May 01, 2006 8.567 8.652 8.543 8.586 11,482,369 +0.06(+0.68%)
Apr 28, 2006 8.652 8.683 8.497 8.528 8,734,120 -0.09(-1.04%)
Apr 27, 2006 8.555 8.711 8.357 8.617 10,460,423 -0.01(-0.09%)
Apr 26, 2006 8.711 8.870 8.555 8.625 9,150,716 -0.03(-0.36%)
Apr 25, 2006 8.734 8.781 8.613 8.656 14,093,553 -0.06(-0.71%)
Apr 24, 2006 8.858 8.893 8.625 8.718 10,249,810 -0.12(-1.41%)
Apr 21, 2006 8.975 8.979 8.757 8.843 10,858,761 -0.05(-0.57%)
Apr 20, 2006 9.022 9.076 8.769 8.893 6,005,929 -0.14(-1.59%)
Apr 19, 2006 8.967 9.061 8.796 9.037 10,782,128 +0.09(+0.96%)
Apr 18, 2006 8.652 8.967 8.699 8.952 12,792,333 +0.30(+3.51%)
Apr 17, 2006 8.536 8.652 8.477 8.648 7,169,569 +0.16(+1.88%)
Apr 13, 2006 8.524 8.532 8.372 8.489 5,687,824 -0.04(-0.41%)
Apr 12, 2006 8.516 8.582 8.403 8.524 7,940,015 +0.01(+0.09%)
Apr 11, 2006 8.633 8.722 8.407 8.516 8,640,257 -0.12(-1.35%)
Apr 10, 2006 8.598 8.683 8.555 8.633 9,250,494 +0.09(+1.05%)
Apr 07, 2006 8.746 8.749 8.470 8.543 19,647,912 -0.19(-2.23%)
Apr 06, 2006 8.567 8.749 8.551 8.738 18,176,454 +0.19(+2.28%)
Apr 05, 2006 8.442 8.555 8.364 8.543 14,978,177 +0.24(+2.90%)
Apr 04, 2006 8.310 8.364 8.244 8.302 12,098,263 -0.02(-0.19%)
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.