Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 2.557 2.577 2.478 2.498 14,231,895 -0.08(-3.20%)
Jul 30, 2003 2.722 2.730 2.557 2.581 8,181,465 -0.11(-4.09%)
Jul 29, 2003 2.691 2.734 2.655 2.691 5,753,514 +0.01(+0.29%)
Jul 28, 2003 2.754 2.758 2.683 2.683 6,533,936 -0.05(-1.87%)
Jul 25, 2003 2.695 2.754 2.655 2.734 7,502,981 +0.04(+1.46%)
Jul 24, 2003 2.754 2.769 2.663 2.695 7,870,821 -0.06(-2.00%)
Jul 23, 2003 2.876 2.876 2.718 2.750 8,345,938 -0.11(-3.85%)
Jul 22, 2003 2.714 2.868 2.714 2.860 11,016,151 +0.15(+5.36%)
Jul 21, 2003 2.687 2.750 2.675 2.714 7,744,734 +0.02(+0.88%)
Jul 18, 2003 2.695 2.746 2.651 2.691 7,595,513 +0.02(+0.88%)
Jul 17, 2003 2.636 2.746 2.529 2.667 16,799,662 -0.06(-2.02%)
Jul 16, 2003 2.966 2.970 2.675 2.722 20,465,610 -0.25(-8.47%)
Jul 15, 2003 3.037 3.076 2.946 2.974 7,560,686 -0.07(-2.33%)
Jul 14, 2003 3.092 3.119 3.041 3.045 6,638,670 -0.02(-0.64%)
Jul 11, 2003 3.053 3.092 3.045 3.064 7,340,541 +0.03(+0.91%)
Jul 10, 2003 3.029 3.041 2.931 3.037 11,037,504 -0.01(-0.39%)
Jul 09, 2003 3.033 3.080 3.033 3.049 8,733,353 -0.02(-0.51%)
Jul 08, 2003 3.009 3.108 3.009 3.064 8,029,448 -0.01(-0.38%)
Jul 07, 2003 3.001 3.104 3.001 3.076 5,852,910 +0.09(+2.89%)
Jul 03, 2003 3.025 3.045 2.950 2.990 3,945,070 -0.06(-1.94%)
Jul 02, 2003 2.970 3.088 2.970 3.049 6,762,724 +0.06(+2.11%)
Jul 01, 2003 3.041 3.068 2.970 2.986 10,290,129 -0.12(-3.92%)
Jun 30, 2003 3.092 3.135 3.084 3.108 8,098,084 +0.01(+0.38%)
Jun 27, 2003 3.119 3.182 3.096 3.096 5,652,084 -0.01(-0.38%)
Jun 26, 2003 3.049 3.155 3.049 3.108 8,121,217 +0.04(+1.28%)
Jun 25, 2003 2.990 3.139 2.990 3.068 7,559,161 +0.08(+2.63%)
Jun 24, 2003 2.962 3.045 2.911 2.990 8,418,134 +0.02(+0.80%)
Jun 23, 2003 3.186 3.206 2.911 2.966 21,656,072 -0.28(-8.61%)
Jun 20, 2003 3.336 3.359 3.245 3.245 8,509,903 -0.09(-2.71%)
Jun 19, 2003 3.359 3.379 3.300 3.336 7,955,473 -0.01(-0.35%)
Jun 18, 2003 3.273 3.348 3.186 3.348 13,290,813 +0.07(+2.16%)
Jun 17, 2003 3.344 3.371 3.265 3.277 6,989,733 -0.07(-2.00%)
Jun 16, 2003 3.285 3.383 3.234 3.344 8,479,907 +0.03(+0.95%)
Jun 13, 2003 3.438 3.442 3.210 3.312 10,697,627 -0.13(-3.66%)
Jun 12, 2003 3.474 3.481 3.391 3.438 7,743,463 -0.01(-0.34%)
Jun 11, 2003 3.352 3.450 3.312 3.450 8,747,589 +0.14(+4.28%)
Jun 10, 2003 3.391 3.462 3.249 3.308 13,719,410 -0.07(-2.10%)
Jun 09, 2003 3.481 3.481 3.265 3.379 12,201,782 -0.06(-1.60%)
Jun 06, 2003 3.529 3.556 3.387 3.434 17,127,336 -0.01(-0.23%)
Jun 05, 2003 3.352 3.462 3.296 3.442 14,720,485 +0.07(+1.98%)
Jun 04, 2003 3.127 3.375 3.123 3.375 20,520,774 +0.24(+7.79%)
Jun 03, 2003 3.159 3.167 3.072 3.131 8,400,848 -0.03(-1.00%)
Jun 02, 2003 3.285 3.285 3.127 3.163 16,563,501 +0.05(+1.64%)
May 30, 2003 3.096 3.178 3.092 3.112 8,950,193 -0.02(-0.50%)
May 29, 2003 3.147 3.230 3.080 3.127 13,087,955 -0.05(-1.61%)
May 28, 2003 3.226 3.261 3.175 3.178 33,664,400 -0.04(-1.10%)
May 27, 2003 3.108 3.226 3.072 3.214 18,153,578 +0.11(+3.42%)
May 23, 2003 3.029 3.127 3.013 3.108 15,037,738 +0.08(+2.60%)
May 22, 2003 2.923 3.053 2.911 3.029 26,625,350 +0.13(+4.34%)
May 21, 2003 2.935 2.962 2.824 2.903 29,491,050 -0.03(-1.07%)
May 20, 2003 3.092 3.092 2.793 2.935 39,032,532 -0.16(-5.09%)
May 19, 2003 3.186 3.202 3.080 3.092 10,891,588 -0.17(-5.30%)
May 16, 2003 3.245 3.265 3.116 3.265 13,350,553 +0.04(+1.34%)
May 15, 2003 3.147 3.269 3.147 3.222 24,654,468 +0.09(+2.89%)
May 14, 2003 2.852 3.139 2.832 3.131 37,694,376 +0.35(+12.43%)
May 13, 2003 2.636 2.789 2.632 2.785 19,433,522 +0.03(+1.14%)
May 12, 2003 2.675 2.809 2.671 2.754 15,297,032 +0.09(+3.24%)
May 09, 2003 2.636 2.667 2.581 2.667 10,214,375 +0.02(+0.74%)
May 08, 2003 2.714 2.714 2.596 2.647 12,915,601 -0.08(-2.89%)
May 07, 2003 2.655 2.726 2.604 2.726 12,284,145 +0.03(+1.02%)
May 06, 2003 2.773 2.805 2.683 2.699 11,306,966 -0.06(-2.28%)
May 05, 2003 2.809 2.828 2.754 2.762 11,051,486 -0.02(-0.57%)
May 02, 2003 2.695 2.789 2.695 2.777 15,380,412 +0.11(+3.98%)
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.