Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Williams Companies (NY: WMB )

37.92 -0.44 (-1.15%)
Streaming Delayed Price Updated: 11:17 AM EDT, May 1, 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 (%)
Jan 31, 2006 9.402 9.535 9.315 9.378 11,010,050 -0.11(-1.16%)
Jan 30, 2006 9.362 9.575 9.354 9.488 7,509,590 +0.09(+0.92%)
Jan 27, 2006 9.299 9.520 9.315 9.402 9,218,638 +0.11(+1.14%)
Jan 26, 2006 9.354 9.425 8.910 9.296 17,653,550 -0.06(-0.59%)
Jan 25, 2006 9.705 9.732 9.244 9.351 14,640,409 -0.28(-2.86%)
Jan 24, 2006 9.634 9.740 9.561 9.626 10,851,169 -0.02(-0.20%)
Jan 23, 2006 9.913 9.913 9.626 9.646 12,224,152 -0.20(-2.00%)
Jan 20, 2006 10.01 10.06 9.803 9.842 19,444,198 -0.02(-0.24%)
Jan 19, 2006 9.756 9.886 9.669 9.866 8,908,249 +0.13(+1.29%)
Jan 18, 2006 9.834 9.893 9.669 9.740 14,739,043 -0.14(-1.43%)
Jan 17, 2006 9.827 9.948 9.756 9.882 14,071,235 +0.20(+2.11%)
Jan 13, 2006 9.638 9.712 9.598 9.677 8,542,950 +0.06(+0.57%)
Jan 12, 2006 9.598 9.728 9.524 9.622 14,681,337 +0.04(+0.45%)
Jan 11, 2006 9.602 9.626 9.437 9.579 8,862,745 -0.06(-0.57%)
Jan 10, 2006 9.461 9.646 9.457 9.634 7,695,417 +0.08(+0.86%)
Jan 09, 2006 9.394 9.555 9.347 9.551 10,713,896 +0.15(+1.63%)
Jan 06, 2006 9.402 9.476 9.362 9.398 6,977,022 +0.04(+0.38%)
Jan 05, 2006 9.461 9.473 9.240 9.362 10,570,014 -0.10(-1.04%)
Jan 04, 2006 9.386 9.512 9.280 9.461 10,098,964 +0.06(+0.63%)
Jan 03, 2006 9.166 9.437 9.146 9.402 12,286,942 +0.29(+3.15%)
Dec 30, 2005 9.012 9.170 8.949 9.115 6,262,186 +0.06(+0.65%)
Dec 29, 2005 9.146 9.260 9.028 9.056 6,268,033 -0.09(-0.99%)
Dec 28, 2005 9.177 9.197 9.012 9.146 7,846,671 +0.04(+0.43%)
Dec 27, 2005 9.339 9.343 9.004 9.107 9,488,862 -0.27(-2.85%)
Dec 23, 2005 9.347 9.385 9.138 9.374 6,807,719 +0.00(+0.04%)
Dec 22, 2005 9.496 9.539 9.343 9.370 10,274,877 -0.04(-0.42%)
Dec 21, 2005 9.382 9.488 9.280 9.410 12,203,053 -0.03(-0.29%)
Dec 20, 2005 9.280 9.500 9.276 9.437 12,208,900 +0.12(+1.27%)
Dec 19, 2005 9.323 9.414 9.303 9.319 11,658,537 -0.02(-0.21%)
Dec 16, 2005 9.630 9.630 9.323 9.339 13,940,572 -0.22(-2.34%)
Dec 15, 2005 9.689 9.748 9.445 9.563 9,238,466 -0.12(-1.26%)
Dec 14, 2005 9.417 9.724 9.414 9.685 18,293,394 +0.33(+3.53%)
Dec 13, 2005 9.386 9.453 9.319 9.354 15,687,242 +0.05(+0.55%)
Dec 12, 2005 9.441 9.441 9.185 9.303 22,163,474 +0.36(+4.00%)
Dec 09, 2005 9.115 9.138 8.930 8.945 8,181,465 -0.18(-1.98%)
Dec 08, 2005 9.048 9.248 9.044 9.126 14,411,621 +0.13(+1.49%)
Dec 07, 2005 9.044 9.205 8.886 8.993 7,536,282 -0.05(-0.57%)
Dec 06, 2005 8.812 9.217 8.741 9.044 16,169,731 +0.32(+3.65%)
Dec 05, 2005 8.784 8.843 8.682 8.725 11,550,244 +0.02(+0.23%)
Dec 02, 2005 8.678 8.772 8.595 8.705 6,951,093 -0.01(-0.09%)
Dec 01, 2005 8.458 8.733 8.540 8.713 10,329,532 +0.26(+3.02%)
Nov 30, 2005 8.566 8.619 8.399 8.458 18,477,442 -0.10(-1.15%)
Nov 29, 2005 8.481 8.631 8.493 8.556 10,096,676 +0.08(+0.93%)
Nov 28, 2005 8.694 8.717 8.438 8.477 9,945,168 -0.31(-3.58%)
Nov 25, 2005 8.713 8.792 8.650 8.792 5,045,542 +0.15(+1.73%)
Nov 23, 2005 8.796 8.851 8.595 8.642 8,636,754 -0.22(-2.49%)
Nov 22, 2005 8.772 8.871 8.729 8.863 8,072,663 +0.20(+2.27%)
Nov 21, 2005 8.528 8.682 8.497 8.666 9,943,897 +0.11(+1.29%)
Nov 18, 2005 8.556 8.650 8.406 8.556 32,623,414 +0.00(+0.00%)
Nov 17, 2005 8.615 8.635 8.418 8.556 16,352,762 +0.32(+3.92%)
Nov 16, 2005 8.037 8.316 8.045 8.233 11,177,319 +0.20(+2.45%)
Nov 15, 2005 8.037 8.245 7.989 8.037 8,675,139 -0.00(-0.05%)
Nov 14, 2005 8.064 8.524 7.868 8.041 12,602,415 +0.09(+1.09%)
Nov 11, 2005 7.769 7.997 7.687 7.954 12,616,397 +0.10(+1.25%)
Nov 10, 2005 7.946 7.997 7.753 7.856 16,973,032 -0.22(-2.78%)
Nov 09, 2005 8.072 8.202 7.868 8.080 13,237,938 +0.01(+0.10%)
Nov 08, 2005 8.123 8.281 8.013 8.072 11,980,366 -0.13(-1.63%)
Nov 07, 2005 8.595 8.595 8.033 8.206 14,392,810 -0.40(-4.62%)
Nov 04, 2005 8.788 8.808 8.465 8.603 9,847,551 -0.24(-2.76%)
Nov 03, 2005 8.418 8.867 8.418 8.847 12,459,550 +0.38(+4.51%)
Nov 02, 2005 8.615 8.749 8.434 8.465 14,394,335 -0.22(-2.49%)
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.