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 (%)
Apr 30, 2009 5.347 5.681 5.347 5.483 28,043,792 +0.19(+3.52%)
Apr 29, 2009 5.160 5.355 5.156 5.296 22,341,132 +0.19(+3.65%)
Apr 28, 2009 5.152 5.184 5.036 5.110 15,293,062 -0.11(-2.09%)
Apr 27, 2009 5.238 5.347 5.133 5.219 15,086,235 -0.14(-2.54%)
Apr 24, 2009 5.246 5.417 5.195 5.355 18,125,942 +0.15(+2.91%)
Apr 23, 2009 5.180 5.281 5.028 5.203 20,583,248 +0.06(+1.21%)
Apr 22, 2009 5.117 5.273 5.012 5.141 23,309,032 -0.01(-0.23%)
Apr 21, 2009 4.888 5.246 4.801 5.152 21,930,366 +0.22(+4.41%)
Apr 20, 2009 5.312 5.331 4.927 4.935 20,820,716 -0.50(-9.16%)
Apr 17, 2009 5.184 5.487 5.184 5.432 23,483,192 +0.27(+5.20%)
Apr 16, 2009 5.102 5.207 5.005 5.164 15,442,893 +0.12(+2.31%)
Apr 15, 2009 4.977 5.082 4.931 5.047 14,347,847 +0.04(+0.85%)
Apr 14, 2009 4.931 5.168 4.826 5.005 21,810,890 +0.04(+0.70%)
Apr 13, 2009 4.931 4.989 4.791 4.970 22,718,712 -0.04(-0.70%)
Apr 09, 2009 4.977 5.079 4.876 5.005 33,104,500 +0.21(+4.30%)
Apr 08, 2009 4.515 4.876 4.402 4.799 25,274,248 +0.30(+6.65%)
Apr 07, 2009 4.616 4.629 4.480 4.499 17,131,700 -0.22(-4.70%)
Apr 06, 2009 4.787 4.822 4.666 4.721 15,652,577 -0.13(-2.72%)
Apr 03, 2009 4.732 4.900 4.713 4.853 16,271,259 +0.12(+2.46%)
Apr 02, 2009 4.593 4.822 4.573 4.736 24,349,694 +0.25(+5.64%)
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.