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

Williams Companies (NY: WMB )

41.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Nov 28, 2008 6.471 6.471 5.989 6.307 9,318,599 -0.20(-3.05%)
Nov 26, 2008 5.763 6.552 5.615 6.506 16,979,830 +0.66(+11.31%)
Nov 25, 2008 6.109 6.144 5.759 5.845 19,132,310 -0.03(-0.53%)
Nov 24, 2008 5.553 6.020 5.359 5.876 25,218,524 +0.40(+7.32%)
Nov 21, 2008 4.834 5.491 4.717 5.475 34,592,232 +0.76(+16.08%)
Nov 20, 2008 5.327 5.510 4.639 4.717 39,434,208 -0.93(-16.52%)
Nov 19, 2008 6.374 6.447 5.631 5.650 27,100,854 -0.84(-12.99%)
Nov 18, 2008 6.576 6.634 6.146 6.494 20,922,102 +0.00(+0.06%)
Nov 17, 2008 6.202 6.735 6.202 6.490 22,645,898 +0.09(+1.46%)
Nov 14, 2008 6.416 6.867 6.234 6.397 19,196,328 -0.32(-4.75%)
Nov 13, 2008 6.327 6.743 5.705 6.716 28,034,332 +0.45(+7.27%)
Nov 12, 2008 6.926 7.070 6.160 6.261 21,013,772 -0.84(-11.83%)
Nov 11, 2008 7.330 7.439 6.984 7.101 14,641,408 -0.45(-5.92%)
Nov 10, 2008 7.805 8.092 7.388 7.548 13,395,899 -0.03(-0.36%)
Nov 07, 2008 7.116 7.622 7.070 7.575 25,586,576 +0.54(+7.74%)
Nov 06, 2008 6.879 7.859 6.844 7.031 33,328,246 -0.59(-7.71%)
Nov 05, 2008 8.158 8.158 7.388 7.618 30,537,610 -0.56(-6.80%)
Nov 04, 2008 7.987 8.403 7.921 8.174 23,309,956 +0.35(+4.47%)
Nov 03, 2008 8.069 8.205 7.633 7.824 25,259,750 -0.33(-4.05%)
Oct 31, 2008 7.322 8.166 7.291 8.155 34,573,312 +0.65(+8.60%)
Oct 30, 2008 7.089 7.700 7.042 7.509 22,832,714 +0.57(+8.24%)
Oct 29, 2008 6.778 7.374 6.731 6.937 24,137,802 +0.22(+3.30%)
Oct 28, 2008 6.416 6.758 5.903 6.716 27,731,676 +0.53(+8.62%)
Oct 27, 2008 6.342 6.817 6.156 6.183 22,655,992 -0.34(-5.19%)
Oct 24, 2008 6.140 6.607 5.934 6.521 28,128,358 -0.25(-3.68%)
Oct 23, 2008 6.708 7.155 6.125 6.770 33,038,662 +0.19(+2.96%)
Oct 22, 2008 7.396 7.602 6.265 6.576 26,291,846 -1.10(-14.34%)
Oct 21, 2008 7.836 7.999 7.486 7.676 23,646,764 -0.38(-4.68%)
Oct 20, 2008 7.369 8.147 7.256 8.053 31,925,160 +0.92(+12.92%)
Oct 17, 2008 6.552 7.490 6.393 7.132 37,280,912 +0.42(+6.26%)
Oct 16, 2008 6.195 6.766 5.899 6.712 34,134,220 +0.36(+5.63%)
Oct 15, 2008 6.825 6.992 6.311 6.354 33,075,020 -0.71(-10.07%)
Oct 14, 2008 7.754 7.777 6.817 7.066 35,020,816 -0.01(-0.11%)
Oct 13, 2008 6.218 7.268 5.950 7.073 42,121,660 +1.47(+26.32%)
Oct 10, 2008 5.689 5.973 4.814 5.600 50,814,124 -0.47(-7.69%)
Oct 09, 2008 7.000 7.151 5.977 6.066 33,345,352 -0.85(-12.26%)
Oct 08, 2008 6.552 7.237 6.257 6.914 50,906,548 +0.10(+1.54%)
Oct 07, 2008 6.972 7.221 6.743 6.809 54,267,696 -0.07(-1.02%)
Oct 06, 2008 6.898 6.910 5.876 6.879 64,425,692 -0.53(-7.19%)
Oct 03, 2008 7.665 7.991 7.361 7.412 0 -0.21(-2.80%)
Oct 02, 2008 8.695 8.695 7.583 7.626 42,096,844 -1.12(-12.84%)
Oct 01, 2008 9.045 9.045 8.485 8.749 19,870,454 -0.45(-4.86%)
Sep 30, 2008 8.625 9.212 8.625 9.197 30,784,898 +0.70(+8.24%)
Sep 29, 2008 9.531 9.652 7.688 8.497 38,754,920 -1.42(-14.28%)
Sep 26, 2008 9.959 10.07 9.737 9.912 0 -0.21(-2.07%)
Sep 25, 2008 9.776 10.19 9.737 10.12 23,139,194 +0.40(+4.08%)
Sep 24, 2008 9.706 9.928 9.531 9.726 18,622,044 +0.02(+0.24%)
Sep 23, 2008 10.10 10.30 9.683 9.702 21,976,484 -0.45(-4.44%)
Sep 22, 2008 10.69 10.69 10.08 10.15 20,540,478 -0.30(-2.86%)
Sep 19, 2008 9.866 11.08 9.866 10.45 0 +0.79(+8.13%)
Sep 18, 2008 9.554 10.16 9.333 9.667 34,381,688 +0.38(+4.15%)
Sep 17, 2008 9.741 9.967 9.185 9.282 31,486,934 -0.58(-5.88%)
Sep 16, 2008 9.142 9.901 8.466 9.862 54,203,368 +0.58(+6.20%)
Sep 15, 2008 10.11 10.21 9.181 9.286 31,516,656 -1.12(-10.73%)
Sep 12, 2008 10.25 10.71 10.22 10.40 23,233,684 +0.14(+1.33%)
Sep 11, 2008 10.08 10.28 9.644 10.27 28,083,848 +0.12(+1.19%)
Sep 10, 2008 10.01 10.38 9.951 10.15 22,488,472 +0.16(+1.60%)
Sep 09, 2008 10.67 10.88 9.963 9.986 38,596,264 -0.71(-6.62%)
Sep 08, 2008 10.99 11.10 10.59 10.69 21,793,134 -0.14(-1.26%)
Sep 05, 2008 10.90 11.05 10.57 10.83 0 -0.12(-1.07%)
Sep 04, 2008 10.96 11.21 10.74 10.95 23,567,716 -0.08(-0.70%)
Sep 03, 2008 11.34 11.37 10.88 11.02 24,323,524 -0.22(-1.97%)
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.