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 (%)
Sep 30, 2010 7.559 7.636 7.477 7.562 34,754 +0.02(+0.28%)
Sep 29, 2010 7.438 7.576 7.422 7.541 8,864,322 +0.07(+0.90%)
Sep 28, 2010 7.430 7.489 7.319 7.474 7,252,338 +0.06(+0.85%)
Sep 27, 2010 7.446 7.501 7.410 7.410 6,798,487 -0.05(-0.64%)
Sep 24, 2010 7.418 7.568 7.327 7.458 14,729,479 +0.14(+1.89%)
Sep 23, 2010 7.319 7.414 7.268 7.319 12,300,841 -0.06(-0.80%)
Sep 22, 2010 7.422 7.505 7.379 7.379 12,068,103 -0.06(-0.85%)
Sep 21, 2010 7.485 7.525 7.371 7.442 12,942,720 -0.02(-0.27%)
Sep 20, 2010 7.295 7.497 7.292 7.462 15,844,540 +0.18(+2.50%)
Sep 17, 2010 7.280 7.351 7.189 7.280 20,831,784 -0.28(-3.66%)
Sep 15, 2010 7.568 7.608 7.509 7.557 12,387,292 -0.09(-1.24%)
Sep 14, 2010 7.747 7.794 7.644 7.652 11,527,171 -0.13(-1.73%)
Sep 13, 2010 7.707 7.794 7.652 7.786 15,394,435 +0.17(+2.18%)
Sep 10, 2010 7.648 7.679 7.608 7.620 10,331,616 -0.01(-0.10%)
Sep 09, 2010 7.695 7.711 7.580 7.628 10,467,428 +0.03(+0.36%)
Sep 08, 2010 7.537 7.632 7.529 7.600 18,854,322 +0.08(+1.11%)
Sep 07, 2010 7.557 7.588 7.474 7.517 1,574 -0.13(-1.66%)
Sep 03, 2010 7.628 7.691 7.553 7.644 12,791,545 +0.08(+0.99%)
Sep 02, 2010 7.450 7.580 7.418 7.568 475 +0.11(+1.43%)
Sep 01, 2010 7.295 7.481 7.256 7.462 16,081,300 +0.28(+3.91%)
Aug 31, 2010 7.177 7.252 7.110 7.181 17,758 -0.03(-0.38%)
Aug 30, 2010 7.307 7.369 7.189 7.208 12,789,894 -0.11(-1.57%)
Aug 27, 2010 7.145 7.331 7.058 7.323 14,631,749 +0.14(+1.93%)
Aug 26, 2010 7.236 7.355 7.153 7.185 17,083,232 +0.00(+0.00%)
Aug 25, 2010 7.090 7.204 7.011 7.185 200,488 +0.08(+1.09%)
Aug 24, 2010 7.151 7.210 7.076 7.108 1,982 -0.16(-2.16%)
Aug 23, 2010 7.347 7.445 7.261 7.265 9,872,697 -0.06(-0.86%)
Aug 20, 2010 7.367 7.410 7.269 7.328 12,819,050 -0.10(-1.32%)
Aug 19, 2010 7.579 7.587 7.402 7.426 1,982 -0.19(-2.48%)
Aug 18, 2010 7.713 7.746 7.582 7.614 1,272 -0.12(-1.57%)
Aug 17, 2010 7.720 7.772 7.685 7.736 10,272,919 +0.10(+1.29%)
Aug 16, 2010 7.630 7.689 7.516 7.638 7,775,062 +0.00(+0.00%)
Aug 13, 2010 7.638 7.732 7.610 7.638 7,480,218 -0.00(-0.05%)
Aug 12, 2010 7.618 7.705 7.575 7.642 9,391,091 -0.07(-0.87%)
Aug 11, 2010 7.886 7.893 7.665 7.709 6,675 -0.34(-4.20%)
Aug 10, 2010 8.054 8.082 7.952 8.047 11,044,680 -0.11(-1.40%)
Aug 09, 2010 8.216 8.251 8.125 8.161 9,475,937 -0.03(-0.34%)
Aug 06, 2010 8.188 8.212 8.043 8.188 20,330,686 +0.02(+0.19%)
Aug 05, 2010 8.003 8.176 7.913 8.172 19,813,366 +0.12(+1.51%)
Aug 04, 2010 7.968 8.078 7.925 8.051 381 +0.09(+1.14%)
Aug 03, 2010 7.929 7.996 7.858 7.960 11,753,354 +0.03(+0.35%)
Aug 02, 2010 7.838 7.960 7.748 7.933 14,178,711 +0.31(+4.02%)
Jul 30, 2010 7.626 7.677 7.362 7.626 16,786,306 +0.11(+1.41%)
Jul 29, 2010 7.292 7.618 7.292 7.520 21,318,854 -0.12(-1.59%)
Jul 28, 2010 7.642 7.803 7.610 7.642 1,186 -0.11(-1.47%)
Jul 27, 2010 7.756 7.834 7.685 7.756 1,585 -0.04(-0.45%)
Jul 26, 2010 7.689 7.842 7.689 7.791 13,154,270 +0.07(+0.86%)
Jul 23, 2010 7.646 7.756 7.563 7.724 9,510,903 +0.05(+0.72%)
Jul 22, 2010 7.575 7.732 7.532 7.669 3,838 +0.20(+2.68%)
Jul 21, 2010 7.599 7.599 7.379 7.469 14,316,647 -0.09(-1.14%)
Jul 20, 2010 7.555 7.583 7.221 7.555 13,655,474 +0.19(+2.56%)
Jul 19, 2010 7.335 7.443 7.261 7.367 9,450,745 +0.03(+0.43%)
Jul 16, 2010 7.335 7.512 7.292 7.335 16,418,022 -0.13(-1.76%)
Jul 15, 2010 7.575 7.609 7.387 7.467 13,385,731 -0.11(-1.48%)
Jul 14, 2010 7.587 7.642 7.516 7.579 12,063,178 -0.07(-0.92%)
Jul 13, 2010 7.650 7.701 7.587 7.650 7,472 +0.10(+1.30%)
Jul 12, 2010 7.485 7.571 7.414 7.552 14,448,006 +0.04(+0.47%)
Jul 09, 2010 7.516 7.544 7.426 7.516 9,143,927 +0.01(+0.16%)
Jul 08, 2010 7.477 7.520 7.347 7.504 108,424 +0.13(+1.70%)
Jul 07, 2010 6.994 7.387 6.994 7.379 27,829,610 +0.37(+5.33%)
Jul 06, 2010 7.068 7.155 6.927 7.005 4,199 +0.06(+0.91%)
Jul 02, 2010 6.943 7.147 6.888 6.943 18,394,460 -0.09(-1.28%)
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.