Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	8.552	8.749	8.143	8.198	26,543,588	-0.34(-3.96%)
Jan 28, 2010	8.717	8.823	8.469	8.536	28,487,498	-0.11(-1.27%)
Jan 27, 2010	8.705	8.764	8.469	8.646	16,755,180	-0.08(-0.95%)
Jan 26, 2010	8.568	8.904	8.568	8.729	21,403,098	-0.20(-2.20%)
Jan 25, 2010	8.847	8.997	8.804	8.926	18,086,234	+0.22(+2.58%)
Jan 22, 2010	8.804	8.961	8.686	8.701	29,116,696	-0.20(-2.21%)
Jan 21, 2010	9.130	9.244	8.871	8.898	26,642,780	-0.20(-2.25%)
Jan 20, 2010	9.020	9.256	8.965	9.103	32,567,944	+0.02(+0.17%)
Jan 19, 2010	8.953	9.347	8.949	9.087	56,395,188	+0.68(+8.10%)
Jan 15, 2010	8.521	8.406	8.406	8.406	17,252,154	-0.13(-1.52%)
Jan 14, 2010	8.458	8.650	8.458	8.536	17,654,510	-0.05(-0.60%)
Jan 13, 2010	8.595	8.666	8.552	8.587	18,447,600	+0.01(+0.09%)
Jan 12, 2010	8.776	8.776	8.568	8.580	13,539,158	-0.26(-2.94%)
Jan 11, 2010	8.938	9.016	8.776	8.839	12,703,522	-0.06(-0.62%)
Jan 08, 2010	8.816	8.894	8.741	8.894	9,747,596	+0.07(+0.80%)
Jan 07, 2010	8.875	8.879	8.721	8.823	12,809,471	-0.06(-0.71%)
Jan 06, 2010	8.642	8.910	8.576	8.886	25,193,348	+0.28(+3.24%)
Jan 05, 2010	8.462	8.662	8.462	8.607	15,366,972	+0.11(+1.25%)

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.