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 (%)
Jun 30, 2014	32.55	32.85	32.54	32.61	9,569,793	-0.20(-0.60%)
Jun 27, 2014	32.48	32.85	32.43	32.80	28,657,758	+0.26(+0.79%)
Jun 26, 2014	32.41	32.57	32.21	32.54	8,793,073	+0.06(+0.19%)
Jun 25, 2014	32.42	32.70	32.20	32.48	13,588,929	+0.27(+0.83%)
Jun 24, 2014	32.77	33.05	32.16	32.21	15,283,376	-0.76(-2.29%)
Jun 23, 2014	32.44	33.01	32.35	32.97	12,950,759	+0.67(+2.08%)
Jun 20, 2014	32.47	32.62	32.27	32.30	14,208,696	-0.15(-0.47%)
Jun 19, 2014	32.05	32.47	31.64	32.45	17,284,254	+0.32(+1.01%)
Jun 18, 2014	32.45	32.60	31.94	32.12	56,855,456	+0.02(+0.07%)
Jun 17, 2014	31.03	32.74	31.03	32.10	32,735,996	+0.72(+2.30%)
Jun 16, 2014	30.68	33.43	30.61	31.38	66,117,428	+4.95(+18.74%)
Jun 13, 2014	26.23	26.44	26.11	26.43	3,528,579	+0.18(+0.70%)
Jun 12, 2014	26.31	26.38	26.09	26.24	4,630,447	+0.04(+0.15%)
Jun 11, 2014	26.30	26.45	26.09	26.20	7,642,370	-0.24(-0.92%)
Jun 10, 2014	26.35	26.62	26.32	26.45	5,461,692	-0.05(-0.19%)
Jun 06, 2014	26.33	26.54	26.31	26.50	6,807,484	+0.19(+0.74%)
Jun 05, 2014	26.09	26.38	26.04	26.30	5,658,537	+0.27(+1.02%)
Jun 04, 2014	26.02	26.15	25.96	26.04	5,411,331	+0.04(+0.17%)
Jun 03, 2014	26.02	26.09	25.91	25.99	5,705,101	-0.05(-0.19%)

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.