Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Williams Companies (NY: WMB )

39.20 -0.25 (-0.63%)
Streaming Delayed Price Updated: 12:29 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 27, 2002 7.041 7.069 6.691 6.853 4,827,430 +0.00(+0.00%)
May 24, 2002 7.041 7.069 6.691 6.853 4,825,397 -0.09(-1.36%)
May 23, 2002 6.967 7.136 6.782 6.947 10,511,037 -0.02(-0.28%)
May 22, 2002 6.491 6.967 6.432 6.967 15,908,659 +0.67(+10.69%)
May 21, 2002 6.510 6.644 6.215 6.294 11,868,768 +0.00(+0.00%)
May 20, 2002 6.054 6.314 6.038 6.294 9,688,925 +0.28(+4.64%)
May 17, 2002 6.255 6.353 5.909 6.015 12,902,636 -0.17(-2.67%)
May 16, 2002 6.097 6.310 5.983 6.180 13,088,463 +0.08(+1.29%)
May 15, 2002 6.243 6.270 5.979 6.101 15,830,362 -0.34(-5.25%)
May 14, 2002 6.235 6.459 6.176 6.440 12,274,994 +0.32(+5.27%)
May 13, 2002 6.294 6.353 5.822 6.117 20,719,058 -0.37(-5.70%)
May 10, 2002 6.884 6.884 6.353 6.487 12,782,904 -0.40(-5.77%)
May 09, 2002 6.884 7.175 6.825 6.884 7,425,193 -0.10(-1.41%)
May 08, 2002 6.648 7.038 6.404 6.982 17,141,572 +0.33(+5.03%)
May 07, 2002 7.199 7.222 6.530 6.648 23,925,650 -0.63(-8.70%)
May 06, 2002 7.565 7.565 7.274 7.281 4,182,247 -0.28(-3.74%)
May 03, 2002 7.435 7.628 7.376 7.565 5,019,866 +0.15(+2.07%)
May 02, 2002 7.769 7.836 7.388 7.411 9,297,951 -0.19(-2.48%)
May 01, 2002 7.691 7.698 7.435 7.600 8,952,990 +0.09(+1.15%)
Apr 30, 2002 7.336 7.832 7.297 7.513 482,997 +0.19(+2.63%)
Apr 29, 2002 7.828 7.828 7.289 7.321 11,200,961 -0.55(-6.95%)
Apr 26, 2002 8.434 8.438 7.592 7.868 16,519,015 -0.57(-6.76%)
Apr 25, 2002 8.458 8.713 8.351 8.438 10,682,628 -0.31(-3.60%)
Apr 24, 2002 9.028 9.032 8.674 8.753 5,594,125 -0.37(-4.09%)
Apr 23, 2002 9.166 9.284 9.008 9.126 3,648,408 -0.04(-0.43%)
Apr 22, 2002 9.209 9.272 9.071 9.166 2,465,574 -0.02(-0.21%)
Apr 19, 2002 9.189 9.209 8.949 9.185 3,256,418 +0.04(+0.43%)
Apr 18, 2002 9.189 9.276 9.071 9.146 3,476,817 -0.04(-0.47%)
Apr 17, 2002 8.812 9.244 8.812 9.189 6,995,071 +0.42(+4.85%)
Apr 16, 2002 8.485 8.820 8.485 8.764 6,538,003 +0.38(+4.50%)
Apr 15, 2002 8.399 8.556 8.304 8.387 3,780,597 +0.11(+1.28%)
Apr 12, 2002 8.493 8.556 8.064 8.281 5,034,865 -0.21(-2.46%)
Apr 11, 2002 8.654 8.851 8.489 8.489 3,788,986 -0.16(-1.86%)
Apr 10, 2002 8.517 8.698 8.501 8.650 5,212,049 +0.04(+0.41%)
Apr 09, 2002 8.792 8.812 8.587 8.615 4,920,217 -0.21(-2.36%)
Apr 08, 2002 8.804 8.930 8.662 8.823 3,927,530 +0.02(+0.22%)
Apr 05, 2002 8.753 8.930 8.690 8.804 6,602,572 -0.22(-2.48%)
Apr 04, 2002 9.048 9.264 8.973 9.028 6,321,417 -0.05(-0.56%)
Apr 03, 2002 8.890 9.296 8.418 9.079 17,353,582 -0.43(-4.51%)
Apr 02, 2002 9.319 9.602 9.319 9.508 4,814,974 +0.17(+1.77%)
Apr 01, 2002 9.284 9.421 9.244 9.343 3,596,550 +0.07(+0.81%)
Mar 29, 2002 9.225 9.429 9.150 9.268 101,683 +0.00(+0.00%)
Mar 28, 2002 9.225 9.429 9.150 9.268 4,414,340 +0.03(+0.34%)
Mar 27, 2002 9.209 9.358 9.146 9.236 5,019,104 +0.03(+0.30%)
Mar 26, 2002 9.221 9.327 9.052 9.209 5,144,937 -0.02(-0.17%)
Mar 25, 2002 9.201 9.394 9.146 9.225 4,048,533 +0.00(+0.00%)
Mar 22, 2002 9.602 9.602 9.166 9.225 6,307,181 -0.37(-3.89%)
Mar 21, 2002 9.048 9.638 9.012 9.598 8,745,555 +0.40(+4.32%)
Mar 20, 2002 9.075 9.303 8.957 9.201 3,752,634 +0.13(+1.39%)
Mar 19, 2002 8.989 9.201 8.949 9.075 6,548,171 +0.09(+0.96%)
Mar 18, 2002 8.851 9.071 8.812 8.989 5,709,282 +0.17(+1.96%)
Mar 15, 2002 8.761 8.945 8.694 8.816 5,138,836 +0.06(+0.63%)
Mar 14, 2002 8.776 8.835 8.619 8.761 7,317,408 -0.01(-0.13%)
Mar 13, 2002 8.993 9.095 8.757 8.772 5,609,886 -0.30(-3.30%)
Mar 12, 2002 8.772 9.079 8.729 9.071 10,267,251 +0.03(+0.35%)
Mar 11, 2002 8.981 9.166 8.753 9.040 10,669,664 +0.06(+0.66%)
Mar 08, 2002 9.028 9.040 8.607 8.981 19,451,316 +0.29(+3.30%)
Mar 07, 2002 8.064 8.953 8.048 8.694 23,537,474 +0.72(+8.97%)
Mar 06, 2002 7.750 8.045 7.573 7.978 22,399,124 +0.46(+6.18%)
Mar 05, 2002 6.534 7.592 6.534 7.513 20,350,200 +0.98(+14.99%)
Mar 04, 2002 6.550 6.609 6.392 6.534 10,957,937 +0.24(+3.81%)
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.