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

Williams Companies (NY: WMB )

40.72 -0.00 (-0.01%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 23, 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 (%)
Aug 31, 2009 6.510 6.605 6.412 6.467 14,682,425 -0.14(-2.14%)
Aug 28, 2009 6.727 6.809 6.581 6.609 12,426,553 -0.10(-1.52%)
Aug 27, 2009 6.770 6.770 6.565 6.711 10,502,071 -0.08(-1.22%)
Aug 26, 2009 6.782 6.857 6.648 6.794 8,648,923 -0.03(-0.46%)
Aug 25, 2009 6.860 6.994 6.786 6.825 13,121,172 -0.03(-0.40%)
Aug 24, 2009 6.888 6.963 6.786 6.853 10,360,156 +0.02(+0.23%)
Aug 21, 2009 6.746 6.845 6.727 6.837 10,811,657 +0.17(+2.48%)
Aug 20, 2009 6.514 6.680 6.491 6.672 11,375,137 +0.15(+2.23%)
Aug 19, 2009 6.357 6.562 6.298 6.526 15,674,227 +0.11(+1.72%)
Aug 18, 2009 6.357 6.444 6.329 6.416 14,039,861 -0.02(-0.25%)
Aug 17, 2009 6.471 6.526 6.329 6.432 13,610,334 -0.19(-2.85%)
Aug 14, 2009 6.758 6.786 6.526 6.621 9,574,663 -0.14(-2.04%)
Aug 13, 2009 6.805 6.845 6.672 6.758 9,686,467 +0.00(+0.06%)
Aug 12, 2009 6.636 6.805 6.621 6.754 9,911,419 +0.15(+2.32%)
Aug 11, 2009 6.782 6.790 6.581 6.601 12,098,342 -0.18(-2.61%)
Aug 10, 2009 6.318 6.813 6.318 6.778 13,696,007 +0.12(+1.77%)
Aug 07, 2009 6.534 6.687 6.444 6.660 14,295,595 +0.22(+3.48%)
Aug 06, 2009 6.707 6.782 6.329 6.436 17,060,188 -0.26(-3.93%)
Aug 05, 2009 6.829 6.864 6.628 6.699 18,791,682 -0.15(-2.18%)
Aug 04, 2009 6.774 6.882 6.711 6.849 14,318,596 +0.02(+0.25%)
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.