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 31, 2011 10.63 10.81 10.63 10.75 17,650,210 +0.16(+1.47%)
Jan 28, 2011 10.73 10.82 10.55 10.59 27,947,270 -0.15(-1.37%)
Jan 27, 2011 10.70 10.77 10.60 10.74 18,317,608 +0.04(+0.37%)
Jan 26, 2011 10.54 10.73 10.54 10.70 13,056,958 +0.21(+1.97%)
Jan 25, 2011 10.56 10.56 10.42 10.49 13,834,624 -0.08(-0.72%)
Jan 24, 2011 10.46 10.58 10.44 10.57 11,870,876 +0.06(+0.53%)
Jan 21, 2011 10.44 10.64 10.42 10.51 24,340,466 +0.11(+1.07%)
Jan 20, 2011 10.33 10.47 10.26 10.40 28,651,666 +0.04(+0.35%)
Jan 19, 2011 10.46 10.52 10.31 10.36 16,523,365 -0.09(-0.84%)
Jan 18, 2011 10.54 10.58 10.43 10.45 18,350,064 -0.08(-0.79%)
Jan 14, 2011 10.52 10.56 10.44 10.54 19,143,188 -0.02(-0.23%)
Jan 13, 2011 10.46 10.77 10.40 10.56 37,018,052 +0.25(+2.43%)
Jan 12, 2011 10.17 10.31 10.15 10.31 19,601,328 +0.21(+2.05%)
Jan 11, 2011 9.862 10.13 9.798 10.10 15,994,522 +0.25(+2.51%)
Jan 10, 2011 9.703 9.886 9.703 9.854 17,890,842 -0.07(-0.68%)
Jan 07, 2011 9.802 9.934 9.711 9.922 15,333,498 +0.16(+1.59%)
Jan 06, 2011 9.826 9.826 9.659 9.767 8,149,945 -0.02(-0.20%)
Jan 05, 2011 9.715 9.850 9.659 9.787 13,192,420 +0.02(+0.16%)
Jan 04, 2011 9.834 9.874 9.675 9.771 15,606,294 -0.07(-0.73%)
Jan 03, 2011 9.942 10.03 9.818 9.842 18,362,072 +0.00(+0.00%)
Dec 31, 2010 9.775 9.910 9.767 9.842 7,757,963 +0.02(+0.24%)
Dec 30, 2010 9.767 9.910 9.743 9.818 5,862,568 -0.04(-0.36%)
Dec 29, 2010 9.838 9.874 9.775 9.854 5,202,368 +0.05(+0.53%)
Dec 28, 2010 9.826 9.850 9.775 9.802 4,420,616 -0.00(-0.04%)
Dec 27, 2010 9.779 9.830 9.731 9.806 4,751,230 +0.00(+0.04%)
Dec 23, 2010 9.810 9.852 9.785 9.802 4,827,161 -0.01(-0.08%)
Dec 22, 2010 9.846 9.862 9.771 9.810 7,122,351 +0.04(+0.37%)
Dec 21, 2010 9.771 9.830 9.747 9.775 7,446,887 +0.05(+0.49%)
Dec 20, 2010 9.512 9.767 9.512 9.727 13,227,776 +0.21(+2.22%)
Dec 17, 2010 9.412 9.639 9.396 9.516 15,785,312 +0.10(+1.06%)
Dec 16, 2010 9.456 9.468 9.341 9.416 12,498,011 -0.01(-0.08%)
Dec 15, 2010 9.492 9.540 9.301 9.424 20,830,086 -0.11(-1.17%)
Dec 14, 2010 9.631 9.677 9.512 9.536 22,780,854 -0.08(-0.79%)
Dec 13, 2010 9.579 9.752 9.564 9.611 25,271,120 +0.06(+0.67%)
Dec 10, 2010 9.556 9.611 9.444 9.548 19,805,432 +0.02(+0.21%)
Dec 09, 2010 9.388 9.576 9.349 9.528 17,223,956 +0.18(+1.87%)
Dec 08, 2010 9.364 9.412 9.253 9.353 13,544,749 -0.01(-0.06%)
Dec 07, 2010 9.564 9.604 9.307 9.359 24,309,708 -0.12(-1.25%)
Dec 06, 2010 9.378 9.612 9.307 9.477 21,820,402 +0.08(+0.89%)
Dec 03, 2010 9.359 9.444 9.319 9.394 13,094,027 -0.02(-0.21%)
Dec 02, 2010 9.228 9.450 9.192 9.414 15,586,362 +0.17(+1.89%)
Dec 01, 2010 9.192 9.347 9.192 9.240 23,948,062 +0.21(+2.28%)
Nov 30, 2010 8.943 9.097 8.875 9.034 22,734,254 -0.02(-0.22%)
Nov 29, 2010 8.931 9.054 8.907 9.054 18,284,316 -0.02(-0.17%)
Nov 26, 2010 9.117 9.192 9.034 9.069 5,573,159 -0.15(-1.59%)
Nov 24, 2010 9.125 9.216 9.216 9.216 10,681,196 +0.13(+1.39%)
Nov 23, 2010 9.157 9.176 9.010 9.089 17,553,322 -0.18(-1.96%)
Nov 22, 2010 9.220 9.275 9.065 9.271 15,482,283 -0.04(-0.43%)
Nov 19, 2010 9.260 9.315 9.109 9.311 15,183,404 +0.01(+0.09%)
Nov 18, 2010 9.220 9.347 9.196 9.303 17,522,794 +0.13(+1.42%)
Nov 17, 2010 8.986 9.216 8.951 9.172 21,008,442 +0.18(+2.03%)
Nov 16, 2010 8.966 9.101 8.875 8.990 25,686,814 -0.05(-0.57%)
Nov 15, 2010 9.157 9.307 9.022 9.042 21,967,468 -0.09(-0.95%)
Nov 12, 2010 9.315 9.489 9.069 9.129 29,714,960 -0.22(-2.37%)
Nov 11, 2010 8.891 9.402 8.852 9.351 47,030,980 +0.36(+3.96%)
Nov 10, 2010 9.030 9.105 8.927 8.994 23,753,718 -0.10(-1.05%)
Nov 09, 2010 9.010 9.228 8.867 9.089 28,340,168 +0.14(+1.55%)
Nov 08, 2010 8.824 8.970 8.788 8.951 17,617,400 +0.10(+1.16%)
Nov 05, 2010 8.792 8.860 8.713 8.848 15,004,998 +0.04(+0.49%)
Nov 04, 2010 8.602 8.812 8.566 8.804 19,055,588 +0.32(+3.73%)
Nov 03, 2010 8.539 8.559 8.309 8.487 13,959,026 -0.06(-0.65%)
Nov 02, 2010 8.448 8.614 8.420 8.543 15,928,255 +0.15(+1.84%)
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.