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

Williams Companies (NY: WMB )

41.27 +0.32 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 30, 2009 7.624 7.632 7.291 7.415 23,783,840 -0.26(-3.43%)
Oct 29, 2009 7.521 7.722 7.281 7.679 23,752,590 +0.50(+6.96%)
Oct 28, 2009 7.376 7.494 7.171 7.179 20,291,460 -0.26(-3.54%)
Oct 27, 2009 7.439 7.592 7.399 7.443 14,465,404 +0.02(+0.26%)
Oct 26, 2009 7.553 7.789 7.376 7.423 22,106,406 -0.10(-1.36%)
Oct 23, 2009 7.556 7.580 7.474 7.525 16,156,627 -0.26(-3.34%)
Oct 22, 2009 7.801 7.805 7.651 7.785 15,375,417 -0.02(-0.25%)
Oct 21, 2009 7.730 7.993 7.726 7.805 19,206,656 -0.01(-0.10%)
Oct 20, 2009 7.714 7.816 7.698 7.812 12,981,278 -0.10(-1.29%)
Oct 19, 2009 7.801 7.942 7.797 7.915 10,064,783 +0.07(+0.90%)
Oct 16, 2009 7.887 7.946 7.777 7.844 14,828,575 -0.11(-1.43%)
Oct 15, 2009 7.742 7.966 7.714 7.958 16,228,342 +0.18(+2.33%)
Oct 14, 2009 7.789 7.812 7.694 7.777 12,169,955 +0.04(+0.51%)
Oct 13, 2009 7.683 7.777 7.553 7.738 13,924,511 +0.07(+0.87%)
Oct 12, 2009 7.801 7.840 7.632 7.671 9,045,827 +0.04(+0.57%)
Oct 09, 2009 7.604 7.683 7.561 7.628 11,587,951 -0.01(-0.15%)
Oct 08, 2009 7.277 7.679 7.258 7.639 27,136,584 +0.38(+5.20%)
Oct 07, 2009 7.222 7.262 7.136 7.262 12,506,960 +0.07(+0.93%)
Oct 06, 2009 7.069 7.266 7.026 7.195 18,485,954 +0.25(+3.63%)
Oct 05, 2009 6.640 6.994 6.621 6.943 28,435,454 +0.30(+4.50%)
Oct 02, 2009 6.526 6.778 6.518 6.644 19,480,724 +0.00(+0.00%)
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.