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, 2006	8.696	8.606	8.174	8.476	28,059,706	-0.22(-2.53%)
Feb 27, 2006	8.791	8.842	8.628	8.696	8,785,167	-0.09(-1.03%)
Feb 24, 2006	8.685	8.842	8.685	8.787	8,842,169	+0.20(+2.38%)
Feb 23, 2006	8.567	8.700	8.425	8.582	17,999,630	-0.07(-0.86%)
Feb 22, 2006	8.881	8.905	8.645	8.657	10,230,573	-0.26(-2.91%)
Feb 21, 2006	8.940	9.038	8.846	8.916	9,177,310	+0.17(+1.98%)
Feb 17, 2006	8.704	8.861	8.685	8.744	12,497,672	+0.04(+0.45%)
Feb 16, 2006	8.551	8.799	8.551	8.704	9,802,041	+0.15(+1.79%)
Feb 15, 2006	8.468	8.689	8.461	8.551	10,534,414	+0.12(+1.45%)
Feb 14, 2006	8.527	8.586	8.327	8.429	15,059,196	-0.20(-2.32%)
Feb 13, 2006	8.645	8.763	8.579	8.630	7,840,309	+0.02(+0.27%)
Feb 10, 2006	8.724	8.810	8.535	8.606	11,305,975	-0.09(-1.04%)
Feb 09, 2006	8.834	8.968	8.665	8.696	10,892,711	-0.13(-1.43%)
Feb 08, 2006	8.704	8.850	8.606	8.822	11,507,009	-0.02(-0.27%)
Feb 07, 2006	9.097	9.105	8.763	8.846	13,377,894	-0.36(-3.93%)
Feb 06, 2006	9.097	9.306	9.097	9.207	6,850,410	+0.15(+1.65%)
Feb 03, 2006	9.109	9.223	9.007	9.058	8,308,539	-0.07(-0.73%)
Feb 02, 2006	9.286	9.349	8.983	9.125	11,447,971	-0.21(-2.27%)

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.