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

Williams Companies (NY: WMB )

38.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
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%)
May 01, 2003 2.742 2.750 2.518 2.671 15,573,103 -0.06(-2.30%)
Apr 30, 2003 2.754 2.785 2.718 2.734 15,786,384 -0.00(-0.14%)
Apr 29, 2003 2.754 2.852 2.695 2.738 17,853,866 +0.00(+0.00%)
Apr 28, 2003 2.687 2.754 2.679 2.738 12,392,184 +0.09(+3.42%)
Apr 25, 2003 2.714 2.718 2.616 2.647 8,827,665 -0.01(-0.44%)
Apr 24, 2003 2.581 2.714 2.565 2.659 13,462,913 +0.08(+3.05%)
Apr 23, 2003 2.726 2.746 2.522 2.581 26,476,892 -0.12(-4.37%)
Apr 22, 2003 2.537 2.887 2.506 2.699 48,019,588 +0.11(+4.10%)
Apr 21, 2003 2.380 2.596 2.341 2.592 32,347,852 +0.27(+11.69%)
Apr 17, 2003 2.049 2.360 2.049 2.321 35,583,172 +0.31(+15.69%)
Apr 16, 2003 2.108 2.132 1.931 2.006 14,709,046 -0.11(-5.38%)
Apr 15, 2003 2.140 2.144 2.097 2.120 6,148,046 -0.00(-0.19%)
Apr 14, 2003 2.179 2.183 2.093 2.124 12,774,261 +0.00(+0.00%)
Apr 11, 2003 2.108 2.183 2.097 2.124 14,327,986 +0.04(+1.89%)
Apr 10, 2003 2.042 2.085 1.994 2.085 11,624,981 +0.05(+2.51%)
Apr 09, 2003 1.979 2.057 1.947 2.034 12,640,038 +0.10(+5.08%)
Apr 08, 2003 1.990 1.998 1.908 1.935 11,675,569 -0.07(-3.34%)
Apr 07, 2003 2.006 2.026 1.955 2.002 14,595,414 +0.07(+3.88%)
Apr 04, 2003 1.967 1.983 1.869 1.928 8,036,820 +0.01(+0.62%)
Apr 03, 2003 1.928 1.967 1.888 1.916 7,221,317 +0.00(+0.00%)
Apr 02, 2003 2.061 2.065 1.908 1.916 20,162,084 -0.05(-2.60%)
Apr 01, 2003 1.821 1.987 1.821 1.967 19,145,248 +0.17(+9.17%)
Mar 31, 2003 1.829 1.841 1.782 1.802 6,388,782 -0.05(-2.55%)
Mar 28, 2003 1.813 1.904 1.813 1.849 10,624,160 +0.00(+0.00%)
Mar 27, 2003 1.672 1.849 1.656 1.849 15,263,984 +0.12(+7.06%)
Mar 26, 2003 1.865 1.888 1.711 1.727 23,763,464 -0.14(-7.38%)
Mar 25, 2003 1.692 1.872 1.692 1.865 15,545,648 +0.17(+10.23%)
Mar 24, 2003 1.593 1.751 1.530 1.692 10,139,638 -0.00(-0.23%)
Mar 21, 2003 1.636 1.727 1.633 1.695 13,798,977 +0.10(+6.42%)
Mar 20, 2003 1.522 1.609 1.495 1.593 13,402,920 -0.04(-2.41%)
Mar 19, 2003 1.664 1.676 1.593 1.633 6,293,454 -0.02(-1.43%)
Mar 18, 2003 1.652 1.680 1.609 1.656 9,175,677 +0.02(+1.20%)
Mar 17, 2003 1.574 1.636 1.534 1.636 9,904,240 +0.06(+4.00%)
Mar 14, 2003 1.562 1.609 1.534 1.574 8,078,002 -0.02(-1.23%)
Mar 13, 2003 1.495 1.593 1.479 1.593 9,267,192 +0.15(+10.05%)
Mar 12, 2003 1.444 1.518 1.412 1.448 10,184,633 -0.01(-0.54%)
Mar 11, 2003 1.585 1.609 1.428 1.455 13,098,886 -0.12(-7.50%)
Mar 10, 2003 1.680 1.727 1.554 1.574 14,175,969 -0.11(-6.32%)
Mar 07, 2003 1.652 1.684 1.597 1.680 12,300,161 +0.01(+0.71%)
Mar 06, 2003 1.534 1.672 1.503 1.668 21,004,788 +0.13(+8.72%)
Mar 05, 2003 1.487 1.558 1.452 1.534 9,386,162 +0.05(+3.17%)
Mar 04, 2003 1.507 1.526 1.436 1.487 8,641,838 -0.04(-2.33%)
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.