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 (%)
May 30, 2003 3.096 3.178 3.092 3.112 8,950,193 -0.02(-0.50%)
May 29, 2003 3.147 3.230 3.080 3.127 13,087,955 -0.05(-1.61%)
May 28, 2003 3.226 3.261 3.175 3.178 33,664,400 -0.04(-1.10%)
May 27, 2003 3.108 3.226 3.072 3.214 18,153,578 +0.11(+3.42%)
May 23, 2003 3.029 3.127 3.013 3.108 15,037,738 +0.08(+2.60%)
May 22, 2003 2.923 3.053 2.911 3.029 26,625,350 +0.13(+4.34%)
May 21, 2003 2.935 2.962 2.824 2.903 29,491,050 -0.03(-1.07%)
May 20, 2003 3.092 3.092 2.793 2.935 39,032,532 -0.16(-5.09%)
May 19, 2003 3.186 3.202 3.080 3.092 10,891,588 -0.17(-5.30%)
May 16, 2003 3.245 3.265 3.116 3.265 13,350,553 +0.04(+1.34%)
May 15, 2003 3.147 3.269 3.147 3.222 24,654,468 +0.09(+2.89%)
May 14, 2003 2.852 3.139 2.832 3.131 37,694,376 +0.35(+12.43%)
May 13, 2003 2.636 2.789 2.632 2.785 19,433,522 +0.03(+1.14%)
May 12, 2003 2.675 2.809 2.671 2.754 15,297,032 +0.09(+3.24%)
May 09, 2003 2.636 2.667 2.581 2.667 10,214,375 +0.02(+0.74%)
May 08, 2003 2.714 2.714 2.596 2.647 12,915,601 -0.08(-2.89%)
May 07, 2003 2.655 2.726 2.604 2.726 12,284,145 +0.03(+1.02%)
May 06, 2003 2.773 2.805 2.683 2.699 11,306,966 -0.06(-2.28%)
May 05, 2003 2.809 2.828 2.754 2.762 11,051,486 -0.02(-0.57%)
May 02, 2003 2.695 2.789 2.695 2.777 15,380,412 +0.11(+3.98%)
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.