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 (%)
Jun 28, 2002 2.150 2.366 2.142 2.354 17,885,880 +0.20(+9.51%)
Jun 27, 2002 2.366 2.389 2.083 2.150 12,659,262 -0.11(-4.87%)
Jun 26, 2002 2.189 2.429 2.102 2.260 25,380,362 -0.07(-3.20%)
Jun 25, 2002 2.633 2.649 2.330 2.334 21,846,496 -0.47(-16.69%)
Jun 21, 2002 2.782 2.912 2.782 2.802 10,595,742 -0.09(-2.99%)
Jun 20, 2002 3.002 3.069 2.770 2.888 11,848,257 -0.07(-2.52%)
Jun 19, 2002 3.136 3.262 2.963 2.963 21,106,490 -0.04(-1.44%)
Jun 18, 2002 2.955 3.104 2.908 3.006 13,724,740 +0.04(+1.32%)
Jun 17, 2002 2.888 2.987 2.790 2.967 14,683,085 +0.08(+2.72%)
Jun 14, 2002 2.959 3.046 2.853 2.888 15,150,297 -0.03(-1.08%)
Jun 12, 2002 3.046 3.120 2.869 2.920 21,055,086 -0.03(-0.93%)
Jun 11, 2002 3.340 3.438 2.939 2.947 31,370,144 -0.43(-12.69%)
Jun 10, 2002 3.321 3.592 3.285 3.376 24,002,646 -0.04(-1.26%)
Jun 07, 2002 3.360 3.438 3.140 3.419 40,625,832 -0.09(-2.58%)
Jun 06, 2002 3.513 3.694 3.301 3.509 44,435,292 -0.07(-2.08%)
Jun 05, 2002 3.930 4.126 3.470 3.584 60,886,708 -3.26(-47.65%)
May 27, 2002 7.034 7.062 6.684 6.846 4,832,440 +0.00(+0.00%)
May 24, 2002 7.034 7.062 6.684 6.846 4,830,404 -0.09(-1.36%)
May 23, 2002 6.959 7.128 6.775 6.940 10,521,944 -0.02(-0.28%)
May 22, 2002 6.484 6.959 6.425 6.959 15,925,167 +0.67(+10.69%)
May 21, 2002 6.504 6.637 6.209 6.288 11,881,084 +0.00(+0.00%)
May 20, 2002 6.048 6.307 6.032 6.288 9,698,979 +0.28(+4.64%)
May 17, 2002 6.248 6.346 5.902 6.008 12,916,025 -0.17(-2.67%)
May 16, 2002 6.091 6.303 5.977 6.174 13,102,045 +0.08(+1.29%)
May 15, 2002 6.236 6.264 5.973 6.095 15,846,789 -0.34(-5.25%)
May 14, 2002 6.229 6.453 6.170 6.433 12,287,732 +0.32(+5.27%)
May 13, 2002 6.288 6.346 5.816 6.111 20,740,558 -0.37(-5.70%)
May 10, 2002 6.877 6.877 6.346 6.480 12,796,169 -0.40(-5.77%)
May 09, 2002 6.877 7.168 6.818 6.877 7,432,898 -0.10(-1.41%)
May 08, 2002 6.641 7.030 6.398 6.975 17,159,360 +0.33(+5.03%)
May 07, 2002 7.191 7.215 6.523 6.641 23,950,478 -0.63(-8.70%)
May 06, 2002 7.557 7.557 7.266 7.274 4,186,587 -0.28(-3.74%)
May 03, 2002 7.427 7.620 7.368 7.557 5,025,076 +0.15(+2.07%)
May 02, 2002 7.761 7.828 7.380 7.404 9,307,600 -0.19(-2.48%)
May 01, 2002 7.683 7.690 7.427 7.592 8,962,280 +0.09(+1.15%)
Apr 30, 2002 7.329 7.824 7.290 7.506 483,498 +0.19(+2.63%)
Apr 29, 2002 7.820 7.820 7.282 7.313 11,212,584 -0.55(-6.95%)
Apr 26, 2002 8.425 8.429 7.584 7.859 16,536,156 -0.57(-6.76%)
Apr 25, 2002 8.449 8.704 8.343 8.429 10,693,714 -0.31(-3.60%)
Apr 24, 2002 9.019 9.023 8.665 8.744 5,599,930 -0.37(-4.09%)
Apr 23, 2002 9.156 9.274 8.999 9.117 3,652,194 -0.04(-0.43%)
Apr 22, 2002 9.199 9.262 9.062 9.156 2,468,132 -0.02(-0.21%)
Apr 19, 2002 9.180 9.199 8.940 9.176 3,259,797 +0.04(+0.43%)
Apr 18, 2002 9.180 9.266 9.062 9.137 3,480,425 -0.04(-0.47%)
Apr 17, 2002 8.803 9.235 8.803 9.180 7,002,330 +0.42(+4.85%)
Apr 16, 2002 8.476 8.810 8.476 8.755 6,544,788 +0.38(+4.50%)
Apr 15, 2002 8.390 8.547 8.296 8.378 3,784,520 +0.11(+1.28%)
Apr 12, 2002 8.484 8.547 8.056 8.272 5,040,090 -0.21(-2.46%)
Apr 11, 2002 8.645 8.842 8.480 8.480 3,792,918 -0.16(-1.86%)
Apr 10, 2002 8.508 8.689 8.492 8.641 5,217,457 +0.04(+0.41%)
Apr 09, 2002 8.783 8.803 8.579 8.606 4,925,322 -0.21(-2.36%)
Apr 08, 2002 8.795 8.920 8.653 8.814 3,931,606 +0.02(+0.22%)
Apr 05, 2002 8.744 8.920 8.681 8.795 6,609,424 -0.22(-2.48%)
Apr 04, 2002 9.038 9.254 8.964 9.019 6,327,977 -0.05(-0.56%)
Apr 03, 2002 8.881 9.286 8.410 9.070 17,371,590 -0.43(-4.51%)
Apr 02, 2002 9.309 9.592 9.309 9.498 4,819,970 +0.17(+1.77%)
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.