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 (%)
Dec 31, 2009 8.322 8.197 8.197 8.197 13,275,533 -0.09(-1.03%)
Dec 30, 2009 8.256 8.306 8.217 8.283 15,890,394 -0.00(-0.05%)
Dec 29, 2009 8.310 8.349 8.275 8.287 10,577,641 +0.02(+0.28%)
Dec 28, 2009 8.368 8.368 8.228 8.263 6,661,286 -0.05(-0.56%)
Dec 24, 2009 8.248 8.333 8.248 8.310 2,115,761 +0.05(+0.61%)
Dec 23, 2009 8.240 8.275 8.135 8.260 7,434,249 +0.05(+0.66%)
Dec 22, 2009 8.162 8.218 8.127 8.205 9,760,983 +0.06(+0.76%)
Dec 21, 2009 8.069 8.186 8.069 8.143 8,401,820 +0.10(+1.26%)
Dec 18, 2009 8.135 8.147 7.972 8.042 16,802,998 +0.03(+0.34%)
Dec 17, 2009 8.081 8.116 7.956 8.015 8,335,046 -0.09(-1.10%)
Dec 16, 2009 8.096 8.143 8.015 8.104 9,302,154 +0.10(+1.21%)
Dec 15, 2009 7.863 8.057 7.855 8.007 11,387,560 +0.11(+1.33%)
Dec 14, 2009 7.958 7.972 7.898 7.902 12,933,148 +0.28(+3.73%)
Dec 11, 2009 7.630 7.692 7.583 7.618 11,808,760 -0.01(-0.10%)
Dec 10, 2009 7.598 7.653 7.521 7.626 13,846,080 +0.10(+1.40%)
Dec 09, 2009 7.548 7.622 7.443 7.521 13,808,931 -0.04(-0.51%)
Dec 08, 2009 7.563 7.653 7.521 7.560 13,086,257 -0.12(-1.52%)
Dec 07, 2009 7.700 7.762 7.618 7.676 17,544,128 -0.00(-0.05%)
Dec 04, 2009 7.824 7.983 7.587 7.680 18,918,380 -0.08(-1.00%)
Dec 03, 2009 7.898 7.968 7.754 7.758 15,039,605 -0.09(-1.14%)
Dec 02, 2009 7.851 7.894 7.773 7.847 21,829,714 +0.00(+0.00%)
Dec 01, 2009 7.824 7.906 7.770 7.847 18,880,334 +0.11(+1.46%)
Nov 30, 2009 7.805 7.840 7.633 7.735 18,957,676 -0.03(-0.40%)
Nov 27, 2009 7.816 7.816 7.602 7.766 9,542,147 -0.22(-2.73%)
Nov 25, 2009 7.913 8.007 7.832 7.983 13,021,960 +0.28(+3.69%)
Nov 24, 2009 7.812 7.921 7.676 7.700 12,681,004 -0.10(-1.30%)
Nov 23, 2009 7.859 7.960 7.746 7.801 11,461,120 +0.08(+1.06%)
Nov 20, 2009 7.649 7.742 7.563 7.719 18,684,920 +0.01(+0.15%)
Nov 19, 2009 7.882 7.882 7.637 7.707 13,595,651 -0.22(-2.80%)
Nov 18, 2009 8.030 8.030 7.801 7.929 12,376,871 -0.05(-0.68%)
Nov 17, 2009 7.995 8.011 7.882 7.983 11,156,105 -0.05(-0.63%)
Nov 16, 2009 7.777 8.034 7.777 8.034 16,297,098 +0.24(+3.04%)
Nov 13, 2009 7.692 7.875 7.633 7.797 12,839,701 +0.08(+1.06%)
Nov 12, 2009 7.801 7.917 7.680 7.715 13,496,887 -0.12(-1.54%)
Nov 11, 2009 7.964 7.964 7.746 7.836 12,487,207 -0.01(-0.10%)
Nov 10, 2009 7.828 7.890 7.696 7.843 10,856,233 -0.00(-0.05%)
Nov 09, 2009 7.703 7.855 7.703 7.847 12,005,336 +0.24(+3.12%)
Nov 06, 2009 7.567 7.711 7.532 7.610 10,529,364 -0.03(-0.36%)
Nov 05, 2009 7.528 7.676 7.470 7.637 13,505,114 +0.16(+2.13%)
Nov 04, 2009 7.501 7.618 7.455 7.478 16,392,614 +0.07(+0.94%)
Nov 03, 2009 7.097 7.423 7.077 7.408 19,549,730 +0.22(+3.08%)
Nov 02, 2009 7.381 7.470 7.066 7.186 22,458,746 -0.14(-1.96%)
Oct 30, 2009 7.536 7.544 7.208 7.330 24,059,756 -0.26(-3.43%)
Oct 29, 2009 7.435 7.633 7.198 7.591 24,028,144 +0.49(+6.96%)
Oct 28, 2009 7.291 7.408 7.089 7.097 20,526,862 -0.26(-3.54%)
Oct 27, 2009 7.353 7.505 7.315 7.357 14,633,218 +0.02(+0.26%)
Oct 26, 2009 7.466 7.700 7.291 7.338 22,362,862 -0.10(-1.36%)
Oct 23, 2009 7.470 7.493 7.388 7.439 16,344,060 -0.26(-3.34%)
Oct 22, 2009 7.711 7.715 7.563 7.696 15,553,787 -0.02(-0.25%)
Oct 21, 2009 7.641 7.902 7.637 7.715 19,429,472 -0.01(-0.10%)
Oct 20, 2009 7.626 7.727 7.610 7.723 13,131,874 -0.10(-1.29%)
Oct 19, 2009 7.711 7.851 7.707 7.824 10,181,545 +0.07(+0.90%)
Oct 16, 2009 7.797 7.855 7.688 7.754 15,000,602 -0.11(-1.43%)
Oct 15, 2009 7.653 7.875 7.626 7.867 16,416,607 +0.18(+2.33%)
Oct 14, 2009 7.700 7.723 7.606 7.688 12,311,139 +0.04(+0.51%)
Oct 13, 2009 7.595 7.688 7.466 7.649 14,086,049 +0.07(+0.87%)
Oct 12, 2009 7.711 7.750 7.544 7.583 9,150,768 +0.04(+0.57%)
Oct 09, 2009 7.517 7.595 7.474 7.540 11,722,383 -0.01(-0.15%)
Oct 08, 2009 7.194 7.591 7.175 7.552 27,451,394 +0.37(+5.20%)
Oct 07, 2009 7.140 7.178 7.054 7.178 12,652,053 +0.07(+0.93%)
Oct 06, 2009 6.988 7.182 6.945 7.112 18,700,410 +0.25(+3.63%)
Oct 05, 2009 6.564 6.914 6.545 6.863 28,765,334 +0.30(+4.50%)
Oct 02, 2009 6.451 6.700 6.444 6.568 19,706,720 +0.00(+0.00%)
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.