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

Williams Companies (NY: WMB )

39.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Dec 31, 2002 0.8890 1.078 0.8851 1.062 23,041,766 +0.17(+18.94%)
Dec 30, 2002 0.8654 0.8930 0.8576 0.8930 12,166,701 +0.03(+3.18%)
Dec 27, 2002 0.9048 0.9048 0.8497 0.8654 8,731,574 -0.02(-1.79%)
Dec 26, 2002 0.8851 0.8930 0.8654 0.8812 9,555,719 -0.00(-0.44%)
Dec 24, 2002 0.8890 0.9008 0.8694 0.8851 4,958,602 -0.01(-1.32%)
Dec 23, 2002 0.8654 0.9087 0.8654 0.8969 8,996,205 +0.01(+1.33%)
Dec 20, 2002 0.9244 0.9598 0.8654 0.8851 13,806,858 -0.04(-4.26%)
Dec 19, 2002 0.9441 0.9834 0.9244 0.9244 7,304,698 -0.03(-2.89%)
Dec 18, 2002 0.9520 1.007 0.9244 0.9520 8,404,152 -0.04(-3.59%)
Dec 17, 2002 1.046 1.054 0.9874 0.9874 6,867,458 -0.06(-5.99%)
Dec 16, 2002 1.113 1.160 1.035 1.050 15,273,136 -0.06(-5.32%)
Dec 13, 2002 0.9480 1.113 0.9480 1.109 19,912,198 +0.19(+20.51%)
Dec 12, 2002 0.8615 0.9323 0.8536 0.9205 7,674,064 +0.06(+6.36%)
Dec 11, 2002 0.8969 0.9008 0.8654 0.8654 4,491,620 -0.04(-4.35%)
Dec 10, 2002 0.8812 0.9323 0.8458 0.9048 8,042,921 +0.03(+3.14%)
Dec 09, 2002 0.8969 0.9323 0.8615 0.8772 7,972,759 -0.06(-5.91%)
Dec 06, 2002 0.9008 0.9598 0.8890 0.9323 5,680,047 -0.00(-0.42%)
Dec 05, 2002 0.9480 0.9756 0.9048 0.9362 8,555,915 -0.01(-1.24%)
Dec 04, 2002 0.9638 0.9834 0.9048 0.9480 10,107,862 -0.05(-4.74%)
Dec 03, 2002 0.9952 1.023 0.9638 0.9952 7,397,230 -0.03(-2.69%)
Dec 02, 2002 1.101 1.101 0.9756 1.023 10,056,003 -0.04(-3.35%)
Nov 29, 2002 1.015 1.090 1.015 1.058 5,814,778 +0.04(+4.26%)
Nov 27, 2002 1.117 1.133 0.9992 1.015 13,356,145 -0.10(-9.16%)
Nov 26, 2002 1.113 1.160 1.109 1.117 13,042,705 +0.01(+1.07%)
Nov 25, 2002 1.141 1.219 1.094 1.105 19,219,986 -0.05(-4.10%)
Nov 22, 2002 1.054 1.153 0.9795 1.153 18,115,702 +0.10(+9.33%)
Nov 21, 2002 1.015 1.129 1.003 1.054 13,499,265 +0.05(+4.69%)
Nov 20, 2002 0.9913 1.011 0.9834 1.007 6,405,814 +0.00(+0.00%)
Nov 19, 2002 1.011 1.042 0.9834 1.007 8,341,362 -0.00(-0.39%)
Nov 18, 2002 0.9992 1.054 0.9598 1.011 9,813,233 +0.02(+1.98%)
Nov 15, 2002 1.031 1.082 0.9480 0.9913 21,759,534 -0.11(-9.68%)
Nov 14, 2002 0.9323 1.121 0.8261 1.098 20,792,016 +0.14(+14.81%)
Nov 13, 2002 1.070 1.094 0.9048 0.9559 19,185,160 -0.11(-10.66%)
Nov 12, 2002 1.129 1.168 1.042 1.070 25,035,274 +0.05(+4.62%)
Nov 11, 2002 0.8458 1.023 0.8064 1.023 22,535,636 -0.00(-0.38%)
Nov 08, 2002 1.133 1.212 0.9244 1.027 24,139,440 -0.18(-14.71%)
Nov 07, 2002 1.082 1.219 1.003 1.204 23,852,184 +0.12(+11.27%)
Nov 06, 2002 0.9638 1.086 0.9559 1.082 21,190,614 +0.15(+15.55%)
Nov 05, 2002 0.8694 0.9756 0.8654 0.9362 10,767,788 +0.07(+7.69%)
Nov 04, 2002 0.8654 0.9795 0.8458 0.8694 17,162,926 +0.05(+6.25%)
Nov 01, 2002 0.7474 0.8654 0.7081 0.8182 16,687,301 +0.08(+10.64%)
Oct 31, 2002 0.5940 0.7395 0.5743 0.7395 16,212,947 +0.15(+24.50%)
Oct 30, 2002 0.6255 0.6373 0.5547 0.5940 13,681,533 -0.02(-3.21%)
Oct 29, 2002 0.5350 0.6215 0.5311 0.6137 11,084,787 +0.08(+15.56%)
Oct 28, 2002 0.5586 0.5822 0.5232 0.5311 8,520,326 -0.02(-3.57%)
Oct 25, 2002 0.5586 0.5586 0.5114 0.5507 11,511,350 -0.03(-4.76%)
Oct 24, 2002 0.5861 0.6058 0.5625 0.5783 6,697,901 +0.00(+0.68%)
Oct 23, 2002 0.6255 0.6255 0.5153 0.5743 11,971,977 -0.05(-8.18%)
Oct 22, 2002 0.6255 0.6373 0.6019 0.6255 7,697,959 -0.01(-1.24%)
Oct 21, 2002 0.6097 0.6491 0.6097 0.6333 7,992,079 +0.00(+0.63%)
Oct 18, 2002 0.6294 0.6648 0.6137 0.6294 7,870,313 +0.02(+3.23%)
Oct 17, 2002 0.7671 0.7750 0.6058 0.6097 10,103,540 -0.08(-11.93%)
Oct 16, 2002 0.7317 0.7592 0.6727 0.6923 6,571,050 -0.04(-4.86%)
Oct 15, 2002 0.7592 0.8064 0.6884 0.7277 9,534,620 -0.01(-1.07%)
Oct 14, 2002 0.6884 0.7592 0.6609 0.7356 6,483,348 +0.06(+8.09%)
Oct 11, 2002 0.7081 0.7199 0.6687 0.6805 10,162,771 +0.07(+12.34%)
Oct 10, 2002 0.5901 0.6569 0.5861 0.6058 12,005,532 +0.02(+4.05%)
Oct 09, 2002 0.6569 0.6569 0.5743 0.5822 13,330,724 -0.07(-11.38%)
Oct 08, 2002 0.7277 0.7632 0.6097 0.6569 12,058,154 -0.05(-7.22%)
Oct 07, 2002 0.7474 0.7828 0.7041 0.7081 8,735,387 -0.04(-5.76%)
Oct 04, 2002 0.8300 0.8497 0.7474 0.7513 9,671,893 -0.09(-10.33%)
Oct 03, 2002 0.8418 0.8851 0.8064 0.8379 4,860,477 -0.00(-0.47%)
Oct 02, 2002 0.8733 0.9205 0.8340 0.8418 7,369,521 -0.06(-6.55%)
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.