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 (%)
Jul 30, 2010 7.634 7.685 7.370 7.634 16,768,906 +0.11(+1.41%)
Jul 29, 2010 7.300 7.626 7.300 7.528 21,296,754 -0.12(-1.59%)
Jul 28, 2010 7.650 7.811 7.618 7.650 1,184 -0.11(-1.47%)
Jul 27, 2010 7.764 7.843 7.693 7.764 1,584 -0.04(-0.45%)
Jul 26, 2010 7.697 7.850 7.697 7.799 13,140,635 +0.07(+0.86%)
Jul 23, 2010 7.654 7.764 7.571 7.732 9,501,044 +0.06(+0.72%)
Jul 22, 2010 7.583 7.740 7.540 7.677 3,834 +0.20(+2.68%)
Jul 21, 2010 7.607 7.607 7.386 7.477 14,301,807 -0.09(-1.14%)
Jul 20, 2010 7.563 7.591 7.229 7.563 13,641,319 +0.19(+2.56%)
Jul 19, 2010 7.343 7.451 7.268 7.375 9,440,949 +0.03(+0.43%)
Jul 16, 2010 7.343 7.520 7.300 7.343 16,401,003 -0.13(-1.76%)
Jul 15, 2010 7.583 7.616 7.394 7.475 13,371,856 -0.11(-1.48%)
Jul 14, 2010 7.595 7.650 7.524 7.587 12,050,674 -0.07(-0.92%)
Jul 13, 2010 7.658 7.709 7.595 7.658 7,464 +0.10(+1.30%)
Jul 12, 2010 7.493 7.579 7.422 7.559 14,433,030 +0.04(+0.47%)
Jul 09, 2010 7.524 7.552 7.434 7.524 9,134,448 +0.01(+0.16%)
Jul 08, 2010 7.485 7.528 7.355 7.512 108,312 +0.13(+1.70%)
Jul 07, 2010 7.001 7.394 7.001 7.386 27,800,762 +0.37(+5.33%)
Jul 06, 2010 7.076 7.162 6.934 7.013 4,195 +0.06(+0.91%)
Jul 02, 2010 6.950 7.154 6.895 6.950 18,375,394 -0.09(-1.28%)
Jul 01, 2010 7.201 7.257 6.910 7.040 29,683,478 -0.15(-2.08%)
Jun 30, 2010 7.355 7.394 7.150 7.190 6,658 -0.09(-1.24%)
Jun 29, 2010 7.555 7.555 7.217 7.280 28,973,034 -0.52(-6.61%)
Jun 25, 2010 7.795 7.882 7.654 7.795 26,594,068 +0.01(+0.15%)
Jun 24, 2010 7.909 7.937 7.748 7.784 15,133,858 -0.14(-1.79%)
Jun 23, 2010 7.992 8.012 7.823 7.925 16,241,598 -0.05(-0.59%)
Jun 22, 2010 8.334 8.385 7.941 7.972 21,029,176 -0.36(-4.30%)
Jun 21, 2010 8.554 8.578 8.271 8.330 14,820,233 -0.09(-1.12%)
Jun 18, 2010 8.425 8.527 8.311 8.425 23,325,772 +0.14(+1.66%)
Jun 17, 2010 8.326 8.358 8.189 8.287 17,486,570 +0.07(+0.81%)
Jun 16, 2010 8.216 8.328 8.165 8.220 22,504,722 -0.07(-0.85%)
Jun 15, 2010 7.953 8.315 7.945 8.291 21,629,982 +0.45(+5.72%)
Jun 14, 2010 7.972 8.016 7.831 7.843 14,326,742 -0.03(-0.40%)
Jun 11, 2010 7.701 7.878 7.689 7.874 11,694,251 +0.02(+0.30%)
Jun 10, 2010 7.701 7.858 7.650 7.850 19,689,476 +0.31(+4.12%)
Jun 09, 2010 7.626 7.850 7.500 7.540 19,046,138 +0.03(+0.34%)
Jun 08, 2010 7.327 7.530 7.288 7.514 21,814,726 +0.17(+2.29%)
Jun 07, 2010 7.577 7.629 7.330 7.346 18,478,468 -0.17(-2.29%)
Jun 04, 2010 7.518 7.842 7.483 7.518 22,114,714 -0.34(-4.33%)
Jun 03, 2010 7.600 7.878 7.545 7.858 19,954,310 +0.24(+3.18%)
Jun 02, 2010 7.463 7.616 7.405 7.616 767 +0.23(+3.18%)
Jun 01, 2010 7.612 7.686 7.370 7.381 15,878,712 -0.34(-4.35%)
May 28, 2010 7.717 7.932 7.686 7.717 16,017,301 -0.14(-1.84%)
May 27, 2010 7.729 7.870 7.696 7.862 17,093,950 +0.33(+4.36%)
May 26, 2010 7.604 7.733 7.502 7.534 511 +0.06(+0.78%)
May 25, 2010 7.096 7.483 7.096 7.475 24,958,490 +0.05(+0.63%)
May 24, 2010 7.534 7.604 7.428 7.428 18,679,878 -0.15(-2.01%)
May 21, 2010 7.264 7.635 7.229 7.581 24,241,510 +0.11(+1.52%)
May 20, 2010 7.471 7.674 7.424 7.467 255 -0.43(-5.40%)
May 19, 2010 8.069 8.116 7.756 7.893 31,255,674 -0.25(-3.07%)
May 18, 2010 8.378 8.503 8.085 8.143 511 -0.12(-1.42%)
May 17, 2010 8.487 8.542 8.089 8.260 20,478,154 -0.20(-2.31%)
May 14, 2010 8.456 8.679 8.311 8.456 21,278,370 -0.24(-2.74%)
May 13, 2010 8.725 8.819 8.600 8.694 16,474,014 -0.06(-0.71%)
May 12, 2010 8.600 8.809 8.569 8.757 19,143,132 +0.23(+2.75%)
May 11, 2010 8.487 8.604 8.483 8.522 26,323,812 +0.13(+1.54%)
May 10, 2010 8.284 8.401 8.214 8.393 23,541,716 +0.45(+5.66%)
May 07, 2010 8.221 8.378 7.831 7.944 38,480,864 -0.28(-3.42%)
May 06, 2010 8.233 8.706 7.858 8.225 19,155 -0.50(-5.77%)
May 05, 2010 8.890 8.972 8.616 8.729 24,435,426 -0.39(-4.24%)
May 04, 2010 9.237 9.300 9.054 9.116 17,248,798 -0.31(-3.32%)
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.