Indicators

Williams Companies (NY: WMB )

40.72 -1.06 (-2.54%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	29.95	30.04	29.11	29.24	13,135,299	-1.75(-5.65%)
Nov 26, 2014	30.95	30.99	30.99	30.99	6,518,112	-0.03(-0.11%)
Nov 25, 2014	31.15	31.43	30.82	31.03	9,450,986	+0.08(+0.26%)
Nov 24, 2014	31.36	31.53	30.82	30.95	11,560,423	-0.40(-1.28%)
Nov 21, 2014	31.77	31.93	31.14	31.35	7,421,378	+0.01(+0.04%)
Nov 20, 2014	31.17	31.53	31.16	31.34	6,558,305	+0.14(+0.43%)
Nov 19, 2014	30.97	31.43	30.65	31.20	7,557,556	+0.38(+1.25%)
Nov 18, 2014	30.76	31.12	30.64	30.82	9,037,397	+0.13(+0.42%)
Nov 17, 2014	30.31	30.95	30.16	30.69	8,557,837	+0.15(+0.48%)
Nov 14, 2014	30.59	30.71	30.19	30.54	5,955,354	+0.10(+0.32%)
Nov 13, 2014	30.85	30.85	30.12	30.45	12,442,819	-0.46(-1.50%)
Nov 12, 2014	30.84	31.20	30.73	30.91	6,970,085	-0.24(-0.76%)
Nov 11, 2014	30.91	31.33	30.62	31.15	5,496,784	+0.23(+0.75%)
Nov 10, 2014	31.53	31.70	30.87	30.91	6,737,434	-0.38(-1.21%)
Nov 07, 2014	30.93	31.36	30.91	31.29	8,273,812	+0.38(+1.22%)
Nov 06, 2014	30.85	31.00	30.55	30.91	9,340,485	+0.08(+0.26%)
Nov 05, 2014	30.82	30.91	30.38	30.84	6,980,870	+0.23(+0.74%)
Nov 04, 2014	31.09	31.32	30.20	30.61	10,351,367	-0.85(-2.71%)

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.