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 (%)
Jul 31, 2002 1.010 1.165 0.7925 1.146 83,643,560 +0.21(+22.41%)
Jul 30, 2002 0.7730 1.161 0.6410 0.9362 102,825,072 +0.16(+21.11%)
Jul 29, 2002 0.4778 0.7730 0.4895 0.7730 73,111,528 -1.44(-65.03%)
Jul 12, 2002 2.315 2.393 2.203 2.210 17,252,108 +0.05(+2.34%)
Jul 11, 2002 1.954 2.230 1.950 2.160 13,859,504 +0.18(+9.23%)
Jul 10, 2002 2.039 2.055 1.946 1.977 9,313,379 -0.00(-0.20%)
Jul 09, 2002 2.094 2.137 1.981 1.981 7,985,066 -0.12(-5.56%)
Jul 08, 2002 2.117 2.195 2.001 2.098 7,899,601 -0.02(-0.92%)
Jul 05, 2002 2.160 2.195 2.082 2.117 4,406,343 +0.03(+1.68%)
Jul 04, 2002 1.942 2.082 1.884 2.082 13,368,852 +0.00(+0.00%)
Jul 03, 2002 1.942 2.082 1.884 2.082 13,367,823 +0.14(+7.41%)
Jul 02, 2002 2.164 2.191 1.806 1.938 20,553,070 -0.26(-11.84%)
Jul 01, 2002 2.408 2.490 2.137 2.199 14,589,047 -0.13(-5.51%)
Jun 28, 2002 2.125 2.339 2.117 2.327 18,093,374 +0.20(+9.51%)
Jun 27, 2002 2.339 2.362 2.059 2.125 12,806,121 -0.11(-4.87%)
Jun 26, 2002 2.164 2.401 2.078 2.234 25,674,796 -0.07(-3.20%)
Jun 25, 2002 2.603 2.618 2.304 2.307 22,099,936 -0.46(-16.69%)
Jun 21, 2002 2.750 2.879 2.750 2.770 10,718,662 -0.09(-2.99%)
Jun 20, 2002 2.968 3.034 2.739 2.855 11,985,708 -0.07(-2.52%)
Jun 19, 2002 3.100 3.224 2.929 2.929 21,351,344 -0.04(-1.44%)
Jun 18, 2002 2.921 3.069 2.875 2.972 13,883,960 +0.04(+1.32%)
Jun 17, 2002 2.855 2.952 2.758 2.933 14,853,422 +0.08(+2.72%)
Jun 14, 2002 2.925 3.011 2.820 2.855 15,326,055 -0.03(-1.08%)
Jun 12, 2002 3.011 3.084 2.836 2.886 21,299,344 -0.03(-0.93%)
Jun 11, 2002 3.302 3.399 2.906 2.913 31,734,066 -0.42(-12.69%)
Jun 10, 2002 3.283 3.551 3.248 3.337 24,281,098 -0.04(-1.26%)
Jun 07, 2002 3.321 3.399 3.104 3.380 41,097,128 -0.09(-2.58%)
Jun 06, 2002 3.473 3.652 3.263 3.469 44,950,780 -0.07(-2.08%)
Jun 05, 2002 3.885 4.079 3.430 3.543 61,593,048 -3.22(-47.65%)
May 27, 2002 6.953 6.981 6.608 6.767 4,888,500 +0.00(+0.00%)
May 24, 2002 6.953 6.981 6.608 6.767 4,886,441 -0.09(-1.36%)
May 23, 2002 6.880 7.047 6.697 6.860 10,644,009 -0.02(-0.28%)
May 22, 2002 6.410 6.880 6.351 6.880 16,109,914 +0.66(+10.69%)
May 21, 2002 6.429 6.561 6.138 6.215 12,018,916 +0.00(+0.00%)
May 20, 2002 5.978 6.235 5.963 6.215 9,811,496 +0.28(+4.64%)
May 17, 2002 6.177 6.274 5.835 5.940 13,065,863 -0.16(-2.67%)
May 16, 2002 6.021 6.231 5.909 6.103 13,254,041 +0.08(+1.29%)
May 15, 2002 6.165 6.192 5.905 6.025 16,030,627 -0.33(-5.25%)
May 14, 2002 6.157 6.379 6.099 6.359 12,430,281 +0.32(+5.27%)
May 13, 2002 6.215 6.274 5.749 6.041 20,981,168 -0.37(-5.70%)
May 10, 2002 6.798 6.798 6.274 6.406 12,944,616 -0.39(-5.77%)
May 09, 2002 6.798 7.086 6.740 6.798 7,519,127 -0.10(-1.41%)
May 08, 2002 6.565 6.950 6.324 6.895 17,358,426 +0.33(+5.03%)
May 07, 2002 7.109 7.132 6.448 6.565 24,228,326 -0.63(-8.70%)
May 06, 2002 7.470 7.470 7.183 7.190 4,235,156 -0.28(-3.74%)
May 03, 2002 7.342 7.532 7.284 7.470 5,083,371 +0.15(+2.07%)
May 02, 2002 7.672 7.738 7.295 7.319 9,415,577 -0.19(-2.48%)
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.