Indicators

Williams Companies (NY: WMB )

40.13 +0.02 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	7.895	7.930	7.722	7.824	18,740,270	-0.03(-0.40%)
Nov 27, 2009	7.907	7.907	7.691	7.856	9,432,718	-0.22(-2.73%)
Nov 25, 2009	8.005	8.100	7.923	8.076	12,872,624	+0.29(+3.69%)
Nov 24, 2009	7.903	8.013	7.765	7.789	12,535,579	-0.10(-1.30%)
Nov 23, 2009	7.950	8.052	7.836	7.891	11,329,684	+0.08(+1.06%)
Nov 20, 2009	7.738	7.832	7.651	7.809	18,470,642	+0.01(+0.15%)
Nov 19, 2009	7.974	7.974	7.726	7.797	13,439,737	-0.22(-2.80%)
Nov 18, 2009	8.123	8.123	7.891	8.021	12,234,933	-0.06(-0.68%)
Nov 17, 2009	8.088	8.104	7.974	8.076	11,028,167	-0.05(-0.63%)
Nov 16, 2009	7.868	8.127	7.868	8.127	16,110,203	+0.24(+3.04%)
Nov 13, 2009	7.781	7.966	7.722	7.887	12,692,456	+0.08(+1.06%)
Nov 12, 2009	7.891	8.009	7.769	7.805	13,342,105	-0.12(-1.54%)
Nov 11, 2009	8.056	8.056	7.836	7.927	12,344,004	-0.01(-0.10%)
Nov 10, 2009	7.919	7.982	7.785	7.934	10,731,734	-0.00(-0.05%)
Nov 09, 2009	7.793	7.946	7.793	7.938	11,867,659	+0.24(+3.12%)
Nov 06, 2009	7.655	7.801	7.620	7.698	10,408,614	-0.03(-0.36%)
Nov 05, 2009	7.616	7.765	7.557	7.726	13,350,237	+0.16(+2.13%)
Nov 04, 2009	7.588	7.706	7.541	7.565	16,204,624	+0.07(+0.94%)
Nov 03, 2009	7.179	7.510	7.159	7.494	19,325,534	+0.22(+3.08%)

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.