Skip to main content

Williams Companies (NY: WMB )

38.97 +0.43 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 7.223 7.301 7.089 7.235 5,588,224 +0.01(+0.16%)
May 27, 2005 7.187 7.250 7.148 7.223 4,458,619 +0.03(+0.44%)
May 26, 2005 7.144 7.199 7.113 7.191 7,973,398 +0.09(+1.33%)
May 25, 2005 7.026 7.132 6.959 7.097 12,866,403 +0.03(+0.44%)
May 24, 2005 6.959 7.066 6.936 7.066 7,560,643 +0.12(+1.70%)
May 23, 2005 7.152 7.152 6.916 6.948 15,193,303 +0.06(+0.91%)
May 20, 2005 6.893 6.975 6.810 6.885 7,498,043 +0.02(+0.23%)
May 19, 2005 6.720 6.916 6.696 6.869 7,496,516 +0.15(+2.16%)
May 18, 2005 6.680 6.759 6.665 6.724 11,147,948 +0.12(+1.85%)
May 17, 2005 6.386 6.618 6.327 6.602 8,314,901 +0.20(+3.13%)
May 16, 2005 6.401 6.413 6.138 6.401 14,979,291 -0.04(-0.67%)
May 13, 2005 6.657 6.696 6.346 6.445 12,151,589 -0.22(-3.30%)
May 12, 2005 7.062 7.062 6.523 6.665 14,347,690 -0.42(-5.93%)
May 11, 2005 7.003 7.093 6.779 7.085 6,211,937 +0.08(+1.18%)
May 10, 2005 6.987 7.038 6.952 7.003 5,217,457 +0.02(+0.22%)
May 09, 2005 6.963 7.073 6.924 6.987 5,105,744 +0.00(+0.06%)
May 06, 2005 7.038 7.058 6.967 6.983 5,437,067 +0.02(+0.34%)
May 05, 2005 6.877 7.022 6.806 6.959 7,526,290 +0.09(+1.37%)
May 04, 2005 6.680 6.865 6.649 6.865 7,452,747 +0.13(+1.98%)
May 03, 2005 6.818 6.877 6.688 6.732 5,673,218 -0.12(-1.78%)
May 02, 2005 6.739 6.873 6.688 6.853 6,731,825 +0.17(+2.47%)
Apr 29, 2005 6.798 6.901 6.586 6.688 11,913,148 -0.07(-1.05%)
Apr 28, 2005 6.842 6.873 6.732 6.759 5,825,138 -0.13(-1.94%)
Apr 27, 2005 7.038 7.038 6.783 6.893 9,235,075 -0.14(-2.01%)
Apr 26, 2005 7.180 7.223 7.022 7.034 5,701,973 -0.15(-2.03%)
Apr 25, 2005 7.132 7.270 7.093 7.180 6,358,768 +0.11(+1.50%)
Apr 22, 2005 7.073 7.227 6.991 7.073 9,929,277 +0.01(+0.11%)
Apr 21, 2005 6.877 7.073 6.834 7.066 7,940,571 +0.26(+3.81%)
Apr 20, 2005 6.975 7.042 6.794 6.806 8,941,922 -0.14(-2.04%)
Apr 19, 2005 6.751 6.991 6.747 6.948 8,346,710 +0.23(+3.39%)
Apr 18, 2005 6.519 6.739 6.398 6.720 10,881,260 +0.22(+3.32%)
Apr 15, 2005 6.818 6.869 6.464 6.504 17,393,730 -0.31(-4.61%)
Apr 14, 2005 7.026 7.050 6.739 6.818 13,927,300 -0.18(-2.64%)
Apr 13, 2005 7.101 7.172 6.975 7.003 8,824,101 -0.12(-1.66%)
Apr 12, 2005 7.164 7.176 7.007 7.121 9,941,492 -0.09(-1.25%)
Apr 11, 2005 7.168 7.266 7.085 7.211 7,291,157 +0.02(+0.27%)
Apr 08, 2005 7.368 7.407 7.180 7.191 4,292,448 -0.17(-2.35%)
Apr 07, 2005 7.486 7.557 7.333 7.364 7,612,047 -0.10(-1.37%)
Apr 06, 2005 7.443 7.498 7.313 7.466 6,094,880 +0.06(+0.80%)
Apr 05, 2005 7.388 7.423 7.352 7.407 7,447,148 +0.05(+0.64%)
Apr 04, 2005 7.518 7.588 7.349 7.360 9,575,814 -0.13(-1.73%)
Apr 01, 2005 7.439 7.506 7.345 7.490 8,055,084 +0.10(+1.33%)
Mar 31, 2005 7.246 7.447 7.195 7.392 10,600,068 +0.24(+3.35%)
Mar 30, 2005 7.073 7.160 6.885 7.152 9,639,941 +0.10(+1.45%)
Mar 29, 2005 7.227 7.317 7.026 7.050 9,775,067 -0.19(-2.66%)
Mar 28, 2005 7.392 7.451 7.242 7.242 7,917,923 -0.13(-1.71%)
Mar 24, 2005 7.246 7.404 7.227 7.368 9,482,423 +0.17(+2.35%)
Mar 23, 2005 7.187 7.290 7.128 7.199 11,097,053 -0.04(-0.49%)
Mar 22, 2005 7.388 7.435 7.187 7.235 8,330,424 -0.15(-2.07%)
Mar 21, 2005 7.447 7.447 7.270 7.388 7,925,049 -0.03(-0.42%)
Mar 18, 2005 7.407 7.478 7.309 7.419 11,776,241 +0.01(+0.16%)
Mar 17, 2005 7.246 7.439 7.246 7.407 9,865,913 +0.23(+3.23%)
Mar 16, 2005 7.250 7.313 7.164 7.176 6,305,074 -0.07(-1.03%)
Mar 15, 2005 7.388 7.427 7.242 7.250 11,190,699 -0.06(-0.81%)
Mar 14, 2005 7.172 7.321 7.109 7.309 13,980,485 +0.28(+3.97%)
Mar 11, 2005 6.952 7.109 6.952 7.030 9,491,838 +0.04(+0.56%)
Mar 10, 2005 7.294 7.301 6.932 6.991 13,732,883 -0.31(-4.30%)
Mar 09, 2005 7.400 7.462 7.297 7.305 12,896,176 -0.11(-1.54%)
Mar 08, 2005 7.557 7.584 7.400 7.419 7,933,955 -0.14(-1.82%)
Mar 07, 2005 7.624 7.655 7.443 7.557 8,173,414 +0.02(+0.26%)
Mar 04, 2005 7.521 7.573 7.470 7.537 8,730,201 +0.05(+0.68%)
Mar 03, 2005 7.415 7.494 7.364 7.486 11,344,910 +0.11(+1.55%)
Mar 02, 2005 7.176 7.372 7.070 7.372 9,628,999 +0.19(+2.63%)
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.