Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	8.434	8.746	8.353	8.726	10,810,929	+0.29(+3.46%)
Aug 30, 2005	8.209	8.470	8.147	8.434	9,973,622	+0.23(+2.75%)
Aug 29, 2005	8.166	8.263	8.075	8.209	6,050,931	+0.05(+0.57%)
Aug 26, 2005	8.298	8.353	8.162	8.162	5,989,728	-0.14(-1.64%)
Aug 25, 2005	8.384	8.384	8.232	8.298	3,420,203	-0.07(-0.79%)
Aug 24, 2005	8.283	8.450	8.248	8.364	10,526,769	+0.05(+0.66%)
Aug 23, 2005	8.256	8.361	8.162	8.310	10,153,890	+0.07(+0.80%)
Aug 22, 2005	8.318	8.419	8.143	8.244	11,999,000	+0.01(+0.09%)
Aug 19, 2005	8.096	8.291	8.096	8.236	7,970,617	+0.17(+2.17%)
Aug 18, 2005	8.015	8.077	7.948	8.061	10,924,593	+0.00(+0.00%)
Aug 17, 2005	8.283	8.376	8.015	8.061	10,577,687	-0.26(-3.18%)
Aug 16, 2005	8.442	8.520	8.295	8.326	9,228,892	-0.16(-1.92%)
Aug 15, 2005	8.516	8.516	8.322	8.489	10,247,496	-0.04(-0.46%)
Aug 12, 2005	8.633	8.679	8.497	8.528	9,616,430	-0.10(-1.22%)
Aug 11, 2005	8.516	8.711	8.508	8.633	13,506,204	+0.19(+2.26%)
Aug 10, 2005	8.361	8.501	8.310	8.442	10,309,985	+0.09(+1.12%)
Aug 09, 2005	8.473	8.539	8.205	8.349	9,187,490	-0.10(-1.24%)
Aug 08, 2005	8.524	8.582	8.434	8.454	9,995,995	-0.05(-0.64%)
Aug 05, 2005	8.644	8.660	8.466	8.508	10,567,915	-0.13(-1.53%)
Aug 04, 2005	8.361	8.711	8.361	8.641	13,895,284	+0.19(+2.26%)
Aug 03, 2005	8.567	8.567	8.329	8.450	7,339,037	-0.12(-1.36%)
Aug 02, 2005	8.434	8.602	8.423	8.567	12,866,652	+0.14(+1.71%)

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.

Williams Companies (NY: WMB )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Williams Companies (NY: WMB )

Historical Prices

Sections

Services

The Kane Republican