Indicators

Williams Companies (NY: WMB )

41.78 +0.34 (+0.82%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	18.30	18.36	18.01	18.25	9,262,261	+0.09(+0.49%)
Oct 26, 2012	18.14	18.16	18.16	18.16	5,747,737	+0.06(+0.32%)
Oct 25, 2012	18.22	18.28	17.87	18.11	6,032,296	+0.03(+0.14%)
Oct 24, 2012	18.10	18.32	17.93	18.08	8,484,577	+0.11(+0.64%)
Oct 23, 2012	17.90	18.11	17.78	17.97	10,519,653	-0.28(-1.52%)
Oct 19, 2012	18.42	18.52	18.02	18.24	20,782,032	-0.28(-1.52%)
Oct 18, 2012	18.76	18.82	18.42	18.52	17,282,840	-0.33(-1.77%)
Oct 17, 2012	19.22	19.39	18.79	18.86	16,227,101	-0.32(-1.69%)
Oct 16, 2012	18.77	19.50	18.77	19.18	24,250,928	+0.48(+2.57%)
Oct 15, 2012	18.37	18.75	18.32	18.70	8,475,931	+0.37(+2.02%)
Oct 12, 2012	18.55	18.59	18.32	18.33	9,162,159	-0.26(-1.40%)
Oct 11, 2012	18.77	18.87	18.49	18.59	6,687,484	+0.05(+0.25%)
Oct 10, 2012	18.75	18.81	18.50	18.54	9,816,854	-0.21(-1.11%)
Oct 09, 2012	18.81	19.05	18.73	18.75	7,796,874	-0.05(-0.25%)
Oct 08, 2012	18.68	18.81	18.58	18.80	7,193,346	+0.05(+0.25%)
Oct 05, 2012	18.99	19.10	18.70	18.75	9,382,840	-0.13(-0.66%)
Oct 04, 2012	19.13	19.59	18.87	18.88	21,967,408	-0.15(-0.79%)
Oct 03, 2012	18.55	19.14	18.53	19.03	18,749,340	+0.49(+2.62%)
Oct 02, 2012	18.59	18.65	18.29	18.54	12,591,932	-0.03(-0.14%)

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.