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 (%)
Dec 31, 2007	14.20	14.25	14.01	14.06	4,632,963	-0.21(-1.46%)
Dec 28, 2007	14.14	14.40	14.14	14.27	6,989,059	+0.17(+1.17%)
Dec 27, 2007	14.13	14.24	14.08	14.10	4,876,690	-0.07(-0.53%)
Dec 26, 2007	14.02	14.23	14.02	14.18	5,653,107	+0.06(+0.42%)
Dec 24, 2007	14.11	14.16	14.04	14.12	9,684,334	-0.02(-0.14%)
Dec 21, 2007	14.07	14.17	13.36	14.14	11,435,601	+0.21(+1.52%)
Dec 20, 2007	14.01	14.01	13.74	13.93	6,241,820	+0.07(+0.48%)
Dec 19, 2007	13.68	14.00	13.68	13.86	9,256,649	+0.22(+1.58%)
Dec 18, 2007	13.68	13.88	13.57	13.64	10,580,277	+0.04(+0.29%)
Dec 17, 2007	13.74	13.83	13.51	13.60	9,161,568	-0.15(-1.11%)
Dec 14, 2007	13.95	14.08	13.75	13.76	6,818,552	-0.31(-2.21%)
Dec 13, 2007	13.92	14.09	13.84	14.07	9,869,980	+0.05(+0.36%)
Dec 12, 2007	13.81	14.16	13.60	14.02	12,606,716	+0.22(+1.60%)
Dec 11, 2007	14.10	14.23	13.75	13.80	7,127,273	-0.31(-2.17%)
Dec 10, 2007	14.00	14.13	13.94	14.10	5,647,616	+0.13(+0.90%)
Dec 07, 2007	13.97	14.06	13.81	13.98	5,948,507	+0.04(+0.28%)
Dec 06, 2007	13.79	14.00	13.77	13.94	8,311,089	+0.14(+1.03%)
Dec 05, 2007	13.79	13.86	13.71	13.80	10,762,510	+0.11(+0.80%)
Dec 04, 2007	13.71	13.99	13.65	13.69	8,603,222	-0.11(-0.80%)

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.