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

Williams Companies (NY: WMB )

39.74 +0.10 (+0.26%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 13, 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%)
Oct 01, 2009 7.010 7.065 6.632 6.644 27,854,578 -0.39(-5.48%)
Sep 30, 2009 7.187 7.218 6.939 7.030 22,784,640 -0.12(-1.65%)
Sep 29, 2009 7.061 7.226 7.026 7.148 11,866,066 +0.05(+0.72%)
Sep 28, 2009 7.014 7.124 6.935 7.097 11,341,228 +0.12(+1.75%)
Sep 25, 2009 7.034 7.163 6.947 6.975 11,891,245 -0.10(-1.45%)
Sep 24, 2009 7.274 7.277 7.030 7.077 12,080,153 -0.16(-2.23%)
Sep 23, 2009 7.486 7.510 7.234 7.238 13,231,674 -0.23(-3.06%)
Sep 22, 2009 7.348 7.482 7.340 7.466 11,630,922 +0.22(+3.04%)
Sep 21, 2009 7.104 7.285 7.034 7.246 10,963,372 +0.02(+0.27%)
Sep 18, 2009 7.340 7.372 7.140 7.226 14,419,248 -0.07(-1.02%)
Sep 17, 2009 7.506 7.557 7.262 7.301 16,301,218 -0.08(-1.11%)
Sep 16, 2009 7.435 7.517 7.333 7.383 16,204,355 +0.01(+0.20%)
Sep 15, 2009 7.254 7.423 7.218 7.368 20,152,802 +0.17(+2.35%)
Sep 14, 2009 7.089 7.266 7.049 7.199 24,151,966 +0.04(+0.55%)
Sep 11, 2009 6.994 7.171 6.971 7.159 17,295,620 +0.21(+3.00%)
Sep 10, 2009 6.801 7.010 6.652 6.951 14,175,957 +0.22(+3.21%)
Sep 09, 2009 6.809 6.908 6.695 6.735 13,620,540 -0.07(-1.04%)
Sep 08, 2009 6.715 6.809 6.636 6.805 12,729,052 +0.22(+3.28%)
Sep 04, 2009 6.491 6.589 6.404 6.589 7,156,807 +0.14(+2.20%)
Sep 03, 2009 6.361 6.503 6.357 6.447 14,068,365 +0.09(+1.49%)
Sep 02, 2009 6.302 6.404 6.219 6.353 25,347,950 +0.02(+0.25%)
Sep 01, 2009 6.459 6.565 6.322 6.337 14,208,290 -0.13(-2.01%)
Aug 31, 2009 6.510 6.605 6.412 6.467 14,682,425 -0.14(-2.14%)
Aug 28, 2009 6.727 6.809 6.581 6.609 12,426,553 -0.10(-1.52%)
Aug 27, 2009 6.770 6.770 6.565 6.711 10,502,071 -0.08(-1.22%)
Aug 26, 2009 6.782 6.857 6.648 6.794 8,648,923 -0.03(-0.46%)
Aug 25, 2009 6.860 6.994 6.786 6.825 13,121,172 -0.03(-0.40%)
Aug 24, 2009 6.888 6.963 6.786 6.853 10,360,156 +0.02(+0.23%)
Aug 21, 2009 6.746 6.845 6.727 6.837 10,811,657 +0.17(+2.48%)
Aug 20, 2009 6.514 6.680 6.491 6.672 11,375,137 +0.15(+2.23%)
Aug 19, 2009 6.357 6.562 6.298 6.526 15,674,227 +0.11(+1.72%)
Aug 18, 2009 6.357 6.444 6.329 6.416 14,039,861 -0.02(-0.25%)
Aug 17, 2009 6.471 6.526 6.329 6.432 13,610,334 -0.19(-2.85%)
Aug 14, 2009 6.758 6.786 6.526 6.621 9,574,663 -0.14(-2.04%)
Aug 13, 2009 6.805 6.845 6.672 6.758 9,686,467 +0.00(+0.06%)
Aug 12, 2009 6.636 6.805 6.621 6.754 9,911,419 +0.15(+2.32%)
Aug 11, 2009 6.782 6.790 6.581 6.601 12,098,342 -0.18(-2.61%)
Aug 10, 2009 6.318 6.813 6.318 6.778 13,696,007 +0.12(+1.77%)
Aug 07, 2009 6.534 6.687 6.444 6.660 14,295,595 +0.22(+3.48%)
Aug 06, 2009 6.707 6.782 6.329 6.436 17,060,188 -0.26(-3.93%)
Aug 05, 2009 6.829 6.864 6.628 6.699 18,791,682 -0.15(-2.18%)
Aug 04, 2009 6.774 6.882 6.711 6.849 14,318,596 +0.02(+0.25%)
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.