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

Williams Companies (NY: WMB )

41.37 -0.09 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 30, 2009 7.528 7.536 7.200 7.323 24,084,722 -0.26(-3.43%)
Oct 29, 2009 7.427 7.626 7.190 7.583 24,053,076 +0.49(+6.96%)
Oct 28, 2009 7.284 7.400 7.082 7.089 20,548,160 -0.26(-3.54%)
Oct 27, 2009 7.346 7.497 7.307 7.350 14,648,401 +0.02(+0.26%)
Oct 26, 2009 7.458 7.692 7.284 7.330 22,386,066 -0.10(-1.36%)
Oct 23, 2009 7.462 7.486 7.381 7.431 16,361,019 -0.26(-3.34%)
Oct 22, 2009 7.703 7.707 7.556 7.688 15,569,926 -0.02(-0.25%)
Oct 21, 2009 7.633 7.894 7.629 7.707 19,449,632 -0.01(-0.10%)
Oct 20, 2009 7.618 7.719 7.602 7.715 13,145,500 -0.10(-1.29%)
Oct 19, 2009 7.703 7.843 7.699 7.816 10,192,110 +0.07(+0.90%)
Oct 16, 2009 7.789 7.847 7.680 7.746 15,016,166 -0.11(-1.43%)
Oct 15, 2009 7.645 7.866 7.618 7.859 16,433,641 +0.18(+2.33%)
Oct 14, 2009 7.692 7.715 7.598 7.680 12,323,913 +0.04(+0.51%)
Oct 13, 2009 7.587 7.680 7.458 7.641 14,100,665 +0.07(+0.87%)
Oct 12, 2009 7.703 7.742 7.536 7.575 9,160,263 +0.04(+0.57%)
Oct 09, 2009 7.509 7.587 7.466 7.532 11,734,546 -0.01(-0.15%)
Oct 08, 2009 7.187 7.583 7.167 7.544 27,479,880 +0.37(+5.20%)
Oct 07, 2009 7.132 7.171 7.047 7.171 12,665,181 +0.07(+0.93%)
Oct 06, 2009 6.981 7.175 6.938 7.105 18,719,814 +0.25(+3.63%)
Oct 05, 2009 6.557 6.907 6.538 6.856 28,795,182 +0.30(+4.50%)
Oct 02, 2009 6.445 6.693 6.437 6.561 19,727,168 +0.00(+0.00%)
Oct 01, 2009 6.922 6.977 6.549 6.561 28,206,958 -0.38(-5.48%)
Sep 30, 2009 7.097 7.128 6.852 6.942 23,072,882 -0.12(-1.65%)
Sep 29, 2009 6.973 7.136 6.938 7.058 12,016,179 +0.05(+0.72%)
Sep 28, 2009 6.926 7.035 6.849 7.008 11,484,702 +0.12(+1.75%)
Sep 25, 2009 6.946 7.074 6.860 6.887 12,041,677 -0.10(-1.45%)
Sep 24, 2009 7.183 7.187 6.942 6.988 12,232,975 -0.16(-2.23%)
Sep 23, 2009 7.392 7.416 7.144 7.148 13,399,064 -0.23(-3.06%)
Sep 22, 2009 7.256 7.389 7.249 7.373 11,778,061 +0.22(+3.04%)
Sep 21, 2009 7.016 7.194 6.946 7.155 11,102,066 +0.02(+0.27%)
Sep 18, 2009 7.249 7.280 7.051 7.136 14,601,661 -0.07(-1.02%)
Sep 17, 2009 7.412 7.462 7.171 7.210 16,507,440 -0.08(-1.11%)
Sep 16, 2009 7.342 7.424 7.241 7.291 16,409,351 +0.01(+0.20%)
Sep 15, 2009 7.163 7.330 7.128 7.276 20,407,748 +0.17(+2.35%)
Sep 14, 2009 7.000 7.175 6.961 7.109 24,457,504 +0.04(+0.55%)
Sep 11, 2009 6.907 7.082 6.884 7.070 17,514,422 +0.21(+3.00%)
Sep 10, 2009 6.717 6.922 6.569 6.864 14,355,292 +0.21(+3.21%)
Sep 09, 2009 6.724 6.821 6.612 6.650 13,792,849 -0.07(-1.04%)
Sep 08, 2009 6.631 6.724 6.553 6.720 12,890,083 +0.21(+3.28%)
Sep 04, 2009 6.410 6.507 6.324 6.507 7,247,345 +0.14(+2.20%)
Sep 03, 2009 6.281 6.421 6.278 6.367 14,246,340 +0.09(+1.49%)
Sep 02, 2009 6.223 6.324 6.142 6.274 25,668,618 +0.02(+0.25%)
Sep 01, 2009 6.379 6.483 6.243 6.258 14,388,034 -0.13(-2.01%)
Aug 31, 2009 6.429 6.522 6.332 6.386 14,868,168 -0.14(-2.14%)
Aug 28, 2009 6.643 6.724 6.499 6.526 12,583,758 -0.10(-1.52%)
Aug 27, 2009 6.685 6.685 6.483 6.627 10,634,929 -0.08(-1.22%)
Aug 26, 2009 6.697 6.771 6.565 6.709 8,758,337 -0.03(-0.46%)
Aug 25, 2009 6.775 6.907 6.701 6.740 13,287,164 -0.03(-0.40%)
Aug 24, 2009 6.802 6.876 6.701 6.767 10,491,219 +0.02(+0.23%)
Aug 21, 2009 6.662 6.759 6.643 6.751 10,948,432 +0.16(+2.48%)
Aug 20, 2009 6.433 6.596 6.410 6.588 11,519,040 +0.14(+2.23%)
Aug 19, 2009 6.278 6.480 6.219 6.445 15,872,516 +0.11(+1.72%)
Aug 18, 2009 6.278 6.363 6.250 6.336 14,217,474 -0.02(-0.25%)
Aug 17, 2009 6.390 6.445 6.250 6.351 13,782,514 -0.19(-2.85%)
Aug 14, 2009 6.674 6.701 6.445 6.538 9,695,789 -0.14(-2.04%)
Aug 13, 2009 6.720 6.759 6.588 6.674 9,809,007 +0.00(+0.06%)
Aug 12, 2009 6.553 6.720 6.538 6.670 10,036,805 +0.15(+2.32%)
Aug 11, 2009 6.697 6.705 6.499 6.518 12,251,394 -0.17(-2.61%)
Aug 10, 2009 6.239 6.728 6.239 6.693 13,869,271 +0.12(+1.77%)
Aug 07, 2009 6.452 6.604 6.363 6.577 14,476,444 +0.22(+3.48%)
Aug 06, 2009 6.623 6.697 6.250 6.355 17,276,010 -0.26(-3.93%)
Aug 05, 2009 6.744 6.779 6.546 6.616 19,029,410 -0.15(-2.18%)
Aug 04, 2009 6.689 6.796 6.627 6.763 14,499,736 +0.02(+0.25%)
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.