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

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
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 30, 2002 1.200 1.318 1.184 1.267 8,300,435 +0.03(+2.22%)
Aug 29, 2002 1.216 1.334 1.188 1.239 12,426,248 -0.09(-7.08%)
Aug 28, 2002 1.467 1.467 1.302 1.334 11,776,744 -0.14(-9.60%)
Aug 27, 2002 1.514 1.530 1.424 1.475 12,467,684 +0.00(+0.27%)
Aug 26, 2002 1.467 1.475 1.377 1.471 11,307,728 +0.07(+5.06%)
Aug 23, 2002 1.495 1.554 1.341 1.400 14,796,748 -0.08(-5.57%)
Aug 22, 2002 1.459 1.633 1.436 1.483 37,965,364 +0.06(+4.43%)
Aug 21, 2002 1.180 1.436 1.180 1.420 31,491,676 +0.31(+28.01%)
Aug 20, 2002 1.141 1.157 1.023 1.109 9,972,114 +0.11(+11.46%)
Aug 16, 2002 1.019 1.015 0.9323 0.9952 14,316,293 -0.04(-3.44%)
Aug 15, 2002 1.094 1.098 1.031 1.031 11,266,801 -0.06(-5.76%)
Aug 14, 2002 1.035 1.117 1.007 1.094 14,662,780 +0.07(+6.51%)
Aug 13, 2002 1.117 1.141 1.027 1.027 8,821,818 -0.07(-6.79%)
Aug 12, 2002 1.078 1.168 1.023 1.101 8,173,839 +0.06(+6.06%)
Aug 07, 2002 1.042 1.121 0.9480 1.039 14,643,714 +0.03(+3.12%)
Aug 06, 2002 0.9834 1.176 0.9323 1.007 25,446,330 +0.10(+10.82%)
Aug 05, 2002 1.298 1.247 0.8851 0.9087 38,082,044 -0.25(-21.69%)
Jul 31, 2002 1.023 1.180 0.8025 1.160 82,598,632 +0.21(+22.41%)
Jul 30, 2002 0.7828 1.176 0.6491 0.9480 101,540,512 +0.17(+21.11%)
Jul 29, 2002 0.4839 0.7828 0.4957 0.7828 72,198,176 -1.46(-65.03%)
Jul 12, 2002 2.345 2.423 2.230 2.238 17,036,584 +0.05(+2.34%)
Jul 11, 2002 1.979 2.258 1.975 2.187 13,686,363 +0.18(+9.23%)
Jul 10, 2002 2.065 2.081 1.971 2.002 9,197,030 -0.00(-0.20%)
Jul 09, 2002 2.120 2.164 2.006 2.006 7,885,311 -0.12(-5.56%)
Jul 08, 2002 2.144 2.223 2.026 2.124 7,800,914 -0.02(-0.92%)
Jul 05, 2002 2.187 2.223 2.108 2.144 4,351,297 +0.04(+1.68%)
Jul 04, 2002 1.967 2.108 1.908 2.108 13,201,840 +0.00(+0.00%)
Jul 03, 2002 1.967 2.108 1.908 2.108 13,200,823 +0.15(+7.41%)
Jul 02, 2002 2.191 2.219 1.829 1.963 20,296,308 -0.26(-11.84%)
Jul 01, 2002 2.439 2.522 2.164 2.227 14,406,791 -0.13(-5.51%)
Jun 28, 2002 2.152 2.368 2.144 2.356 17,867,340 +0.20(+9.51%)
Jun 27, 2002 2.368 2.392 2.085 2.152 12,646,139 -0.11(-4.87%)
Jun 26, 2002 2.191 2.431 2.105 2.262 25,354,052 -0.07(-3.20%)
Jun 25, 2002 2.636 2.651 2.333 2.337 21,823,850 -0.47(-16.69%)
Jun 21, 2002 2.785 2.915 2.785 2.805 10,584,758 -0.09(-2.99%)
Jun 20, 2002 3.005 3.072 2.773 2.891 11,835,975 -0.07(-2.52%)
Jun 19, 2002 3.139 3.265 2.966 2.966 21,084,610 -0.04(-1.44%)
Jun 18, 2002 2.958 3.108 2.911 3.009 13,710,513 +0.04(+1.32%)
Jun 17, 2002 2.891 2.990 2.793 2.970 14,667,864 +0.08(+2.72%)
Jun 14, 2002 2.962 3.049 2.856 2.891 15,134,592 -0.03(-1.08%)
Jun 12, 2002 3.049 3.123 2.872 2.923 21,033,260 -0.03(-0.93%)
Jun 11, 2002 3.344 3.442 2.942 2.950 31,337,624 -0.43(-12.69%)
Jun 10, 2002 3.324 3.595 3.289 3.379 23,977,764 -0.04(-1.26%)
Jun 07, 2002 3.363 3.442 3.143 3.422 40,583,716 -0.09(-2.58%)
Jun 06, 2002 3.517 3.698 3.304 3.513 44,389,228 -0.07(-2.08%)
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.