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

Williams Companies (NY: WMB )

39.11 +0.05 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Aug 31, 2009 6.504 6.598 6.405 6.460 14,697,661 -0.14(-2.14%)
Aug 28, 2009 6.720 6.802 6.574 6.602 12,439,448 -0.10(-1.52%)
Aug 27, 2009 6.763 6.763 6.559 6.704 10,512,969 -0.08(-1.22%)
Aug 26, 2009 6.775 6.849 6.641 6.787 8,657,898 -0.03(-0.46%)
Aug 25, 2009 6.853 6.987 6.779 6.818 13,134,788 -0.03(-0.40%)
Aug 24, 2009 6.881 6.956 6.779 6.846 10,370,907 +0.02(+0.23%)
Aug 21, 2009 6.739 6.838 6.720 6.830 10,822,876 +0.17(+2.48%)
Aug 20, 2009 6.508 6.673 6.484 6.665 11,386,941 +0.15(+2.23%)
Aug 19, 2009 6.350 6.555 6.291 6.519 15,690,492 +0.11(+1.72%)
Aug 18, 2009 6.350 6.437 6.323 6.409 14,054,430 -0.02(-0.25%)
Aug 17, 2009 6.464 6.519 6.323 6.425 13,624,457 -0.19(-2.85%)
Aug 14, 2009 6.751 6.779 6.519 6.614 9,584,599 -0.14(-2.04%)
Aug 13, 2009 6.798 6.838 6.665 6.751 9,696,518 +0.00(+0.06%)
Aug 12, 2009 6.629 6.798 6.614 6.747 9,921,704 +0.15(+2.32%)
Aug 11, 2009 6.775 6.783 6.574 6.594 12,110,896 -0.18(-2.61%)
Aug 10, 2009 6.311 6.806 6.311 6.771 13,710,220 +0.12(+1.77%)
Aug 07, 2009 6.527 6.680 6.437 6.653 14,310,430 +0.22(+3.48%)
Aug 06, 2009 6.700 6.775 6.323 6.429 17,077,890 -0.26(-3.93%)
Aug 05, 2009 6.822 6.857 6.622 6.692 18,811,182 -0.15(-2.18%)
Aug 04, 2009 6.767 6.875 6.704 6.842 14,333,454 +0.02(+0.25%)
Aug 03, 2009 6.708 6.889 6.653 6.825 16,196,196 +0.27(+4.06%)
Jul 31, 2009 6.535 6.633 6.398 6.559 11,482,221 -0.01(-0.18%)
Jul 30, 2009 6.523 6.649 6.429 6.570 9,798,839 +0.18(+2.77%)
Jul 29, 2009 6.417 6.480 6.295 6.394 12,281,629 -0.13(-2.05%)
Jul 28, 2009 6.586 6.586 6.358 6.527 11,599,754 -0.13(-2.01%)
Jul 27, 2009 6.582 6.692 6.492 6.661 14,620,072 +0.17(+2.60%)
Jul 24, 2009 6.401 6.508 6.327 6.492 3,684 +0.06(+0.98%)
Jul 23, 2009 6.229 6.535 6.229 6.429 18,831,416 +0.21(+3.35%)
Jul 22, 2009 6.260 6.315 6.162 6.221 14,244,470 -0.14(-2.16%)
Jul 21, 2009 6.378 6.468 6.154 6.358 13,457,251 +0.04(+0.62%)
Jul 20, 2009 6.213 6.346 6.197 6.319 10,738,132 +0.16(+2.55%)
Jul 17, 2009 6.158 6.209 6.044 6.162 13,458,383 -0.01(-0.19%)
Jul 16, 2009 5.910 6.201 5.895 6.174 12,352,895 +0.17(+2.88%)
Jul 15, 2009 5.883 6.060 5.879 6.001 19,497,010 +0.23(+3.95%)
Jul 14, 2009 5.781 5.851 5.627 5.773 22,657,582 +0.07(+1.31%)
Jul 13, 2009 5.557 5.714 5.529 5.698 26,304,502 +0.09(+1.54%)
Jul 10, 2009 5.537 5.667 5.431 5.612 16,055,528 -0.01(-0.14%)
Jul 09, 2009 5.505 5.741 5.431 5.619 20,830,892 +0.17(+3.10%)
Jul 08, 2009 5.352 5.584 5.340 5.450 20,610,768 +0.02(+0.29%)
Jul 07, 2009 5.718 5.718 5.415 5.435 19,421,214 -0.29(-5.08%)
Jul 06, 2009 5.616 5.729 5.462 5.726 15,677,114 -0.02(-0.41%)
Jul 02, 2009 5.957 5.957 5.749 5.749 11,333,822 -0.29(-4.88%)
Jul 01, 2009 6.197 6.260 6.032 6.044 15,680,558 -0.09(-1.47%)
Jun 30, 2009 6.130 6.256 6.005 6.134 12,662,250 -0.01(-0.19%)
Jun 29, 2009 6.020 6.205 6.012 6.146 16,058,302 +0.14(+2.36%)
Jun 26, 2009 6.095 6.134 5.961 6.005 28,436,914 -0.11(-1.86%)
Jun 25, 2009 5.981 6.170 5.965 6.119 15,019,116 +0.26(+4.43%)
Jun 24, 2009 5.812 6.001 5.781 5.859 14,464,180 +0.09(+1.57%)
Jun 23, 2009 5.749 5.890 5.639 5.769 17,776,248 +0.07(+1.24%)
Jun 22, 2009 5.977 5.993 5.690 5.698 16,917,944 -0.38(-6.27%)
Jun 19, 2009 6.331 6.366 6.012 6.079 22,112,110 -0.16(-2.58%)
Jun 18, 2009 6.166 6.303 6.099 6.240 12,591,791 +0.04(+0.70%)
Jun 17, 2009 6.327 6.335 6.044 6.197 18,182,656 -0.17(-2.65%)
Jun 16, 2009 6.559 6.661 6.311 6.366 15,562,579 -0.19(-2.94%)
Jun 15, 2009 6.684 6.743 6.464 6.559 12,355,478 -0.24(-3.58%)
Jun 12, 2009 6.865 6.904 6.759 6.802 12,790,178 -0.13(-1.87%)
Jun 11, 2009 6.704 7.046 6.700 6.932 15,777,435 +0.23(+3.46%)
Jun 10, 2009 6.732 6.779 6.551 6.700 14,380,270 +0.04(+0.53%)
Jun 09, 2009 6.747 6.798 6.598 6.665 13,944,190 -0.02(-0.29%)
Jun 08, 2009 6.700 6.759 6.567 6.684 11,610,587 -0.02(-0.23%)
Jun 05, 2009 6.838 6.932 6.618 6.700 16,242,215 -0.10(-1.45%)
Jun 04, 2009 6.732 6.865 6.618 6.798 13,687,709 +0.16(+2.37%)
Jun 03, 2009 6.783 6.952 6.547 6.641 13,012,216 -0.26(-3.76%)
Jun 02, 2009 7.014 7.014 6.814 6.901 12,684,702 -0.10(-1.46%)
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.