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 (%)
Jan 31, 2005	6.593	6.687	6.538	6.613	15,436,847	+0.03(+0.48%)
Jan 28, 2005	6.569	6.585	6.408	6.581	8,276,031	+0.04(+0.60%)
Jan 27, 2005	6.251	6.652	6.054	6.542	21,617,940	+0.29(+4.66%)
Jan 26, 2005	6.192	6.286	6.176	6.251	4,686,090	+0.06(+1.02%)
Jan 25, 2005	6.219	6.278	6.121	6.188	6,731,965	-0.02(-0.38%)
Jan 24, 2005	6.263	6.341	6.204	6.211	5,000,801	-0.04(-0.63%)
Jan 21, 2005	6.243	6.310	6.215	6.251	7,595,259	+0.08(+1.27%)
Jan 20, 2005	6.215	6.239	6.113	6.172	5,886,465	-0.04(-0.70%)
Jan 19, 2005	6.294	6.306	6.211	6.215	4,450,692	-0.06(-1.00%)
Jan 18, 2005	6.200	6.357	6.196	6.278	7,909,207	+0.04(+0.69%)
Jan 14, 2005	6.325	6.333	6.184	6.235	7,574,922	-0.06(-0.94%)
Jan 13, 2005	6.306	6.392	6.274	6.294	6,805,685	+0.00(+0.06%)
Jan 12, 2005	6.188	6.325	6.172	6.290	8,922,230	+0.11(+1.72%)
Jan 11, 2005	6.207	6.247	6.101	6.184	5,736,482	+0.01(+0.13%)
Jan 10, 2005	6.046	6.235	6.011	6.176	6,090,341	+0.15(+2.41%)
Jan 07, 2005	6.097	6.145	5.999	6.030	5,069,691	-0.07(-1.10%)
Jan 06, 2005	5.995	6.172	5.971	6.097	8,671,580	+0.08(+1.37%)
Jan 05, 2005	6.062	6.133	5.979	6.015	7,727,447	-0.04(-0.71%)
Jan 04, 2005	6.137	6.215	6.019	6.058	8,012,416	-0.05(-0.84%)

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.