Indicators

Williams Companies (NY: WMB )

39.64 +0.06 (+0.15%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.412	6.648	6.397	6.601	18,245,578	+0.21(+3.26%)
May 28, 2009	6.121	6.467	6.101	6.392	15,719,730	+0.29(+4.77%)
May 27, 2009	6.341	6.424	6.089	6.101	22,599,802	-0.29(-4.49%)
May 26, 2009	6.168	6.396	6.070	6.388	13,352,650	+0.17(+2.65%)
May 22, 2009	6.172	6.377	6.145	6.223	12,173,364	+0.08(+1.28%)
May 21, 2009	6.298	6.298	6.085	6.145	12,687,163	-0.23(-3.64%)
May 20, 2009	6.432	6.644	6.345	6.377	14,600,557	+0.08(+1.25%)
May 19, 2009	6.306	6.404	6.223	6.298	11,659,976	+0.04(+0.63%)
May 18, 2009	5.983	6.266	5.948	6.259	13,185,141	+0.34(+5.71%)
May 15, 2009	6.023	6.200	5.837	5.920	21,403,568	-0.16(-2.65%)
May 14, 2009	5.873	6.117	5.826	6.082	21,950,110	+0.21(+3.55%)
May 13, 2009	5.940	6.046	5.794	5.873	22,266,046	-0.15(-2.55%)
May 12, 2009	6.152	6.192	5.806	6.027	19,766,612	-0.06(-0.97%)
May 11, 2009	6.247	6.247	6.069	6.086	15,153,988	-0.27(-4.27%)
May 08, 2009	6.152	6.416	6.101	6.357	24,679,406	+0.35(+5.90%)
May 07, 2009	6.164	6.274	5.905	6.003	21,061,466	-0.02(-0.26%)
May 06, 2009	5.920	6.141	5.830	6.019	18,840,686	+0.22(+3.80%)
May 05, 2009	5.956	6.003	5.566	5.798	23,826,656	-0.17(-2.83%)
May 04, 2009	5.783	5.968	5.594	5.968	16,197,615	+0.28(+4.98%)

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.