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 (%)
Jun 30, 2009 6.066 6.191 5.942 6.070 12,795,866 -0.01(-0.19%)
Jun 29, 2009 5.957 6.140 5.950 6.082 16,227,755 +0.14(+2.36%)
Jun 26, 2009 6.031 6.070 5.899 5.942 28,736,990 -0.11(-1.86%)
Jun 25, 2009 5.919 6.105 5.903 6.055 15,177,603 +0.26(+4.43%)
Jun 24, 2009 5.751 5.938 5.720 5.798 14,616,811 +0.09(+1.57%)
Jun 23, 2009 5.689 5.828 5.580 5.709 17,963,830 +0.07(+1.24%)
Jun 22, 2009 5.915 5.930 5.631 5.639 17,096,468 -0.38(-6.27%)
Jun 19, 2009 6.265 6.299 5.950 6.016 22,345,446 -0.16(-2.58%)
Jun 18, 2009 6.101 6.237 6.035 6.175 12,724,664 +0.04(+0.70%)
Jun 17, 2009 6.261 6.269 5.981 6.132 18,374,526 -0.17(-2.65%)
Jun 16, 2009 6.490 6.591 6.245 6.300 15,726,801 -0.19(-2.94%)
Jun 15, 2009 6.615 6.673 6.397 6.490 12,485,857 -0.24(-3.58%)
Jun 12, 2009 6.793 6.832 6.688 6.731 12,925,145 -0.13(-1.87%)
Jun 11, 2009 6.634 6.972 6.630 6.860 15,943,925 +0.23(+3.46%)
Jun 10, 2009 6.661 6.708 6.482 6.630 14,532,016 +0.04(+0.53%)
Jun 09, 2009 6.677 6.727 6.529 6.595 14,091,334 -0.02(-0.29%)
Jun 08, 2009 6.630 6.688 6.498 6.615 11,733,106 -0.02(-0.23%)
Jun 05, 2009 6.766 6.860 6.548 6.630 16,413,608 -0.10(-1.45%)
Jun 04, 2009 6.661 6.793 6.548 6.727 13,832,147 +0.16(+2.37%)
Jun 03, 2009 6.712 6.879 6.479 6.572 13,149,526 -0.26(-3.76%)
Jun 02, 2009 6.941 6.941 6.743 6.828 12,818,555 -0.10(-1.46%)
Jun 01, 2009 6.677 6.996 6.665 6.930 18,872,716 +0.40(+6.20%)
May 29, 2009 6.339 6.572 6.324 6.525 18,457,244 +0.21(+3.26%)
May 28, 2009 6.051 6.393 6.031 6.319 15,902,095 +0.29(+4.77%)
May 27, 2009 6.269 6.350 6.020 6.031 22,861,984 -0.28(-4.50%)
May 26, 2009 6.097 6.323 6.000 6.315 13,507,554 +0.16(+2.65%)
May 22, 2009 6.101 6.304 6.074 6.152 12,314,587 +0.08(+1.28%)
May 21, 2009 6.226 6.226 6.016 6.074 12,834,347 -0.23(-3.64%)
May 20, 2009 6.358 6.568 6.272 6.304 14,769,938 +0.08(+1.25%)
May 19, 2009 6.234 6.331 6.152 6.226 11,795,243 +0.04(+0.63%)
May 18, 2009 5.915 6.195 5.880 6.187 13,338,102 +0.33(+5.71%)
May 15, 2009 5.954 6.129 5.770 5.852 21,651,872 -0.16(-2.65%)
May 14, 2009 5.806 6.047 5.759 6.012 22,204,754 +0.21(+3.55%)
May 13, 2009 5.872 5.977 5.728 5.806 22,524,356 -0.15(-2.55%)
May 12, 2009 6.082 6.121 5.740 5.957 19,995,924 -0.06(-0.97%)
May 11, 2009 6.175 6.175 6.000 6.016 15,329,790 -0.27(-4.27%)
May 08, 2009 6.082 6.342 6.031 6.284 24,965,712 +0.35(+5.90%)
May 07, 2009 6.094 6.202 5.837 5.934 21,305,800 -0.02(-0.26%)
May 06, 2009 5.852 6.070 5.763 5.950 19,059,256 +0.22(+3.80%)
May 05, 2009 5.887 5.934 5.502 5.732 24,103,070 -0.17(-2.83%)
May 04, 2009 5.716 5.899 5.530 5.899 16,385,524 +0.28(+4.98%)
May 01, 2009 5.506 5.716 5.452 5.619 15,859,199 +0.14(+2.48%)
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.