Indicators

Williams Companies (NY: WMB )

41.27 +0.32 (+0.78%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	7.588	7.624	7.195	7.407	14,472,123	-0.18(-2.38%)
Feb 25, 2005	7.474	7.600	7.462	7.588	7,620,171	+0.11(+1.53%)
Feb 24, 2005	7.419	7.486	7.297	7.474	8,461,095	+0.07(+0.96%)
Feb 23, 2005	7.321	7.521	7.317	7.403	18,919,256	+0.10(+1.40%)
Feb 22, 2005	7.451	7.517	7.211	7.301	14,313,751	-0.11(-1.49%)
Feb 18, 2005	7.392	7.549	7.372	7.411	13,697,548	+0.09(+1.18%)
Feb 17, 2005	7.356	7.427	7.277	7.325	12,120,435	-0.05(-0.69%)
Feb 16, 2005	6.923	7.392	6.923	7.376	17,363,242	+0.39(+5.51%)
Feb 15, 2005	6.904	7.018	6.904	6.990	5,698,351	+0.06(+0.79%)
Feb 14, 2005	6.963	7.006	6.884	6.935	4,672,363	-0.04(-0.56%)
Feb 11, 2005	7.002	7.069	6.904	6.975	5,852,401	-0.06(-0.89%)
Feb 10, 2005	6.762	7.061	6.750	7.038	12,597,077	+0.33(+4.93%)
Feb 09, 2005	6.782	6.798	6.668	6.707	6,984,903	-0.06(-0.87%)
Feb 08, 2005	6.766	6.888	6.727	6.766	5,404,739	-0.02(-0.23%)
Feb 07, 2005	6.963	6.986	6.742	6.782	7,700,501	-0.16(-2.27%)
Feb 04, 2005	6.896	6.982	6.864	6.939	8,154,773	+0.02(+0.23%)
Feb 03, 2005	6.923	6.963	6.829	6.923	7,630,594	+0.02(+0.28%)
Feb 02, 2005	6.739	6.947	6.727	6.904	15,531,158	+0.23(+3.48%)

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.