Indicators

Williams Companies (NY: WMB )

39.58 +0.26 (+0.66%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	14.28	14.62	14.00	14.61	38,027,236	+0.12(+0.79%)
Feb 27, 2020	14.48	15.08	14.05	14.50	31,006,534	-0.25(-1.67%)
Feb 26, 2020	14.87	15.21	14.66	14.74	22,657,178	-0.02(-0.16%)
Feb 25, 2020	15.71	15.80	14.74	14.77	27,252,466	-0.88(-5.64%)
Feb 24, 2020	16.03	16.11	15.63	15.65	16,965,866	-0.86(-5.20%)
Feb 21, 2020	16.79	16.96	16.39	16.51	17,865,058	-0.41(-2.40%)
Feb 20, 2020	16.84	17.49	16.65	16.92	19,915,130	+0.38(+2.32%)
Feb 19, 2020	16.53	16.69	16.39	16.53	10,694,089	+0.05(+0.28%)
Feb 18, 2020	16.44	16.55	16.40	16.49	8,612,915	-0.04(-0.23%)
Feb 14, 2020	16.60	16.64	16.43	16.52	7,911,130	-0.06(-0.37%)
Feb 13, 2020	16.49	16.61	16.41	16.59	9,981,636	+0.05(+0.32%)
Feb 12, 2020	16.55	16.65	16.31	16.53	9,681,046	+0.06(+0.37%)
Feb 11, 2020	16.59	16.83	16.39	16.47	11,338,801	+0.03(+0.19%)
Feb 10, 2020	16.08	16.49	16.06	16.44	20,010,258	+0.28(+1.76%)
Feb 07, 2020	16.36	16.41	16.13	16.16	9,717,463	-0.29(-1.77%)
Feb 06, 2020	16.66	16.72	16.42	16.45	8,412,213	-0.16(-0.97%)
Feb 05, 2020	16.69	16.81	16.57	16.61	11,624,183	+0.13(+0.79%)
Feb 04, 2020	16.42	16.72	16.40	16.48	13,793,285	+0.28(+1.70%)

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.