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 (%)
Jul 29, 2005	8.445	8.449	8.339	8.347	4,811,827	-0.10(-1.16%)
Jul 28, 2005	8.351	8.500	8.311	8.445	9,280,117	+0.15(+1.75%)
Jul 27, 2005	8.233	8.307	8.154	8.300	5,945,250	+0.10(+1.20%)
Jul 26, 2005	8.233	8.252	8.091	8.201	4,911,835	+0.02(+0.19%)
Jul 25, 2005	8.127	8.303	8.044	8.186	8,181,557	+0.01(+0.14%)
Jul 22, 2005	7.914	8.174	7.879	8.174	10,601,340	+0.26(+3.28%)
Jul 21, 2005	8.146	8.209	7.883	7.914	19,414,754	-0.18(-2.28%)
Jul 20, 2005	8.036	8.134	7.946	8.099	5,137,807	+0.07(+0.83%)
Jul 19, 2005	7.895	8.048	7.804	8.032	6,188,271	+0.24(+3.13%)
Jul 18, 2005	7.871	7.895	7.769	7.789	5,785,441	-0.00(-0.05%)
Jul 15, 2005	7.812	7.899	7.765	7.793	6,509,670	+0.00(+0.05%)
Jul 14, 2005	7.997	8.009	7.722	7.789	9,361,039	-0.15(-1.93%)
Jul 13, 2005	7.965	8.052	7.910	7.942	3,620,894	-0.06(-0.69%)
Jul 12, 2005	7.883	8.068	7.863	7.997	8,567,338	+0.13(+1.65%)
Jul 11, 2005	7.769	7.922	7.730	7.867	8,284,110	+0.05(+0.60%)
Jul 08, 2005	7.820	7.859	7.730	7.820	9,312,689	-0.02(-0.25%)
Jul 07, 2005	7.506	7.840	7.431	7.840	11,376,719	+0.28(+3.64%)
Jul 06, 2005	7.777	7.800	7.561	7.565	7,261,892	-0.18(-2.33%)
Jul 05, 2005	7.557	7.769	7.537	7.745	12,751,890	+0.22(+2.87%)

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.