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

Williams Companies (NY: WMB )

39.06 +0.39 (+1.01%)
Official Closing Price Updated: 4:00 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 (%)
Sep 30, 2005 9.886 9.960 9.764 9.854 8,519,055 +0.02(+0.16%)
Sep 29, 2005 9.756 9.921 9.638 9.838 10,765,246 +0.08(+0.85%)
Sep 28, 2005 9.488 9.764 9.461 9.756 14,493,985 +0.34(+3.64%)
Sep 27, 2005 9.315 9.445 9.193 9.414 7,692,367 +0.16(+1.74%)
Sep 26, 2005 9.134 9.319 9.032 9.252 7,585,853 +0.11(+1.25%)
Sep 23, 2005 9.138 9.233 9.071 9.138 5,391,266 -0.13(-1.36%)
Sep 22, 2005 9.539 9.626 9.016 9.264 10,391,559 -0.17(-1.79%)
Sep 21, 2005 9.323 9.441 9.323 9.433 9,775,864 +0.20(+2.17%)
Sep 20, 2005 9.414 9.528 9.209 9.233 10,101,506 -0.21(-2.25%)
Sep 19, 2005 9.445 9.638 9.311 9.445 12,325,582 +0.17(+1.78%)
Sep 16, 2005 9.138 9.362 9.063 9.280 13,105,241 +0.24(+2.61%)
Sep 15, 2005 9.174 9.229 8.910 9.044 5,186,119 -0.09(-0.99%)
Sep 14, 2005 9.048 9.158 8.969 9.134 6,895,675 +0.13(+1.44%)
Sep 13, 2005 9.358 9.358 8.945 9.004 8,408,728 +0.02(+0.22%)
Sep 12, 2005 9.240 9.240 8.945 8.985 10,759,654 -0.26(-2.77%)
Sep 09, 2005 8.985 9.331 8.985 9.240 16,026,612 +0.31(+3.53%)
Sep 08, 2005 8.753 8.961 8.753 8.926 11,272,139 +0.14(+1.57%)
Sep 07, 2005 8.820 8.898 8.725 8.788 9,671,130 -0.03(-0.36%)
Sep 06, 2005 8.741 8.879 8.666 8.820 6,424,626 +0.08(+0.95%)
Sep 02, 2005 9.107 9.111 8.729 8.737 9,426,581 -0.37(-4.06%)
Sep 01, 2005 9.107 9.146 8.827 9.107 11,510,841 +0.28(+3.16%)
Aug 31, 2005 8.532 8.847 8.450 8.827 10,686,950 +0.30(+3.46%)
Aug 30, 2005 8.304 8.568 8.241 8.532 9,859,245 +0.23(+2.75%)
Aug 29, 2005 8.261 8.359 8.169 8.304 5,981,539 +0.05(+0.57%)
Aug 26, 2005 8.395 8.450 8.257 8.257 5,921,038 -0.14(-1.64%)
Aug 25, 2005 8.481 8.481 8.328 8.395 3,380,980 -0.07(-0.79%)
Aug 24, 2005 8.379 8.548 8.344 8.462 10,406,049 +0.06(+0.66%)
Aug 23, 2005 8.351 8.458 8.257 8.406 10,037,446 +0.07(+0.80%)
Aug 22, 2005 8.414 8.517 8.237 8.340 11,861,396 +0.01(+0.09%)
Aug 19, 2005 8.190 8.387 8.190 8.332 7,879,210 +0.18(+2.17%)
Aug 18, 2005 8.107 8.170 8.041 8.155 10,799,310 +0.00(+0.00%)
Aug 17, 2005 8.379 8.473 8.107 8.155 10,456,382 -0.27(-3.18%)
Aug 16, 2005 8.540 8.619 8.391 8.422 9,123,056 -0.17(-1.92%)
Aug 15, 2005 8.615 8.615 8.418 8.587 10,129,978 -0.04(-0.46%)
Aug 12, 2005 8.733 8.780 8.595 8.627 9,506,149 -0.11(-1.22%)
Aug 11, 2005 8.615 8.812 8.607 8.733 13,351,315 +0.19(+2.26%)
Aug 10, 2005 8.458 8.599 8.406 8.540 10,191,751 +0.09(+1.12%)
Aug 09, 2005 8.572 8.639 8.300 8.446 9,082,128 -0.11(-1.24%)
Aug 08, 2005 8.623 8.682 8.532 8.552 9,881,361 -0.06(-0.64%)
Aug 05, 2005 8.745 8.761 8.564 8.607 10,446,722 -0.13(-1.53%)
Aug 04, 2005 8.458 8.812 8.458 8.741 13,735,934 +0.19(+2.26%)
Aug 03, 2005 8.666 8.666 8.426 8.548 7,254,873 -0.12(-1.36%)
Aug 02, 2005 8.532 8.701 8.521 8.666 12,719,097 +0.15(+1.71%)
Aug 01, 2005 8.355 8.595 8.344 8.521 5,827,235 +0.17(+1.98%)
Jul 29, 2005 8.454 8.458 8.347 8.355 4,806,839 -0.10(-1.16%)
Jul 28, 2005 8.359 8.509 8.320 8.454 9,270,497 +0.15(+1.75%)
Jul 27, 2005 8.241 8.316 8.163 8.308 5,939,087 +0.10(+1.20%)
Jul 26, 2005 8.241 8.261 8.100 8.210 4,906,743 +0.02(+0.19%)
Jul 25, 2005 8.135 8.312 8.052 8.194 8,173,076 +0.01(+0.14%)
Jul 22, 2005 7.923 8.182 7.887 8.182 10,590,350 +0.26(+3.28%)
Jul 21, 2005 8.155 8.218 7.891 7.923 19,394,628 -0.18(-2.28%)
Jul 20, 2005 8.045 8.143 7.954 8.107 5,132,481 +0.07(+0.83%)
Jul 19, 2005 7.903 8.056 7.812 8.041 6,181,856 +0.24(+3.13%)
Jul 18, 2005 7.879 7.903 7.777 7.797 5,779,443 -0.00(-0.05%)
Jul 15, 2005 7.820 7.907 7.773 7.801 6,502,922 +0.00(+0.05%)
Jul 14, 2005 8.005 8.017 7.730 7.797 9,351,335 -0.15(-1.93%)
Jul 13, 2005 7.974 8.060 7.919 7.950 3,617,141 -0.06(-0.69%)
Jul 12, 2005 7.891 8.076 7.871 8.005 8,558,457 +0.13(+1.65%)
Jul 11, 2005 7.777 7.930 7.738 7.875 8,275,522 +0.05(+0.60%)
Jul 08, 2005 7.828 7.868 7.738 7.828 9,303,036 -0.02(-0.25%)
Jul 07, 2005 7.513 7.848 7.439 7.848 11,364,925 +0.28(+3.64%)
Jul 06, 2005 7.785 7.809 7.569 7.573 7,254,364 -0.18(-2.33%)
Jul 05, 2005 7.565 7.777 7.545 7.753 12,738,671 +0.22(+2.87%)
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.