Indicators

Williams Companies (NY: WMB )

41.27 +0.32 (+0.78%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	0.7868	0.9126	0.7474	0.8890	12,311,600	+0.08(+9.71%)
Sep 27, 2002	0.8694	0.8772	0.7868	0.8104	5,912,140	-0.06(-6.79%)
Sep 26, 2002	0.8340	0.9874	0.8340	0.8694	10,273,606	+0.06(+6.76%)
Sep 25, 2002	0.7395	0.8458	0.7395	0.8143	10,970,393	+0.12(+17.61%)
Sep 24, 2002	0.7789	0.7789	0.6609	0.6923	17,216,818	-0.09(-11.56%)
Sep 23, 2002	0.8851	0.9048	0.7395	0.7828	18,062,318	-0.14(-14.96%)
Sep 20, 2002	0.9048	0.9559	0.8851	0.9205	10,061,087	+0.02(+1.74%)
Sep 19, 2002	0.8812	0.9795	0.8615	0.9048	12,019,260	+0.01(+1.32%)
Sep 18, 2002	0.8851	0.9244	0.8458	0.8930	19,145,502	-0.06(-5.81%)
Sep 17, 2002	1.082	1.094	0.9402	0.9480	14,198,848	-0.07(-7.31%)
Sep 16, 2002	1.105	1.180	1.011	1.023	9,465,221	-0.08(-7.14%)
Sep 13, 2002	1.101	1.121	1.074	1.101	7,613,562	-0.03(-2.44%)
Sep 12, 2002	1.164	1.180	1.101	1.129	7,255,381	-0.05(-4.01%)
Sep 11, 2002	1.164	1.208	1.164	1.176	5,252,976	+0.01(+1.01%)
Sep 10, 2002	1.227	1.227	1.164	1.164	6,298,792	-0.06(-5.13%)
Sep 09, 2002	1.141	1.243	1.109	1.227	9,102,719	+0.05(+4.00%)
Sep 06, 2002	1.310	1.334	1.180	1.180	8,141,808	-0.09(-7.12%)
Sep 05, 2002	1.219	1.377	1.149	1.271	11,400,006	+0.04(+3.20%)
Sep 04, 2002	1.133	1.231	1.129	1.231	9,354,386	+0.10(+8.68%)

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.