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 (%)
Sep 30, 2005 9.762 9.836 9.642 9.731 8,626,827 +0.02(+0.16%)
Sep 29, 2005 9.634 9.797 9.517 9.715 10,901,434 +0.08(+0.85%)
Sep 28, 2005 9.370 9.642 9.343 9.634 14,677,344 +0.34(+3.64%)
Sep 27, 2005 9.199 9.327 9.078 9.296 7,789,680 +0.16(+1.74%)
Sep 26, 2005 9.020 9.203 8.919 9.137 7,681,819 +0.11(+1.25%)
Sep 23, 2005 9.024 9.117 8.958 9.024 5,459,469 -0.12(-1.36%)
Sep 22, 2005 9.420 9.506 8.904 9.148 10,523,019 -0.17(-1.79%)
Sep 21, 2005 9.207 9.323 9.207 9.315 9,899,536 +0.20(+2.17%)
Sep 20, 2005 9.296 9.409 9.094 9.117 10,229,297 -0.21(-2.25%)
Sep 19, 2005 9.327 9.517 9.195 9.327 12,481,508 +0.16(+1.78%)
Sep 16, 2005 9.024 9.245 8.950 9.164 13,271,031 +0.23(+2.61%)
Sep 15, 2005 9.059 9.113 8.799 8.931 5,251,727 -0.09(-0.99%)
Sep 14, 2005 8.935 9.043 8.857 9.020 6,982,910 +0.13(+1.44%)
Sep 13, 2005 9.242 9.242 8.834 8.892 8,515,104 +0.02(+0.22%)
Sep 12, 2005 9.125 9.125 8.834 8.872 10,895,770 -0.25(-2.77%)
Sep 09, 2005 8.872 9.214 8.872 9.125 16,229,359 +0.31(+3.53%)
Sep 08, 2005 8.643 8.849 8.643 8.814 11,414,739 +0.14(+1.57%)
Sep 07, 2005 8.709 8.787 8.616 8.678 9,793,477 -0.03(-0.36%)
Sep 06, 2005 8.632 8.768 8.558 8.709 6,505,902 +0.08(+0.95%)
Sep 02, 2005 8.993 8.997 8.620 8.628 9,545,834 -0.37(-4.06%)
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.