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

Williams Companies (NY: WMB )

39.26 -0.19 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2010 9.418 9.473 9.236 9.323 14,653,145 -0.06(-0.67%)
Apr 29, 2010 9.422 9.516 9.347 9.386 10,105,287 +0.04(+0.38%)
Apr 28, 2010 9.268 9.386 9.224 9.351 13,266,107 +0.06(+0.64%)
Apr 27, 2010 9.595 9.623 9.272 9.291 13,761,636 -0.37(-3.80%)
Apr 26, 2010 9.738 9.738 9.607 9.659 9,762,945 -0.02(-0.16%)
Apr 23, 2010 9.370 9.686 9.362 9.674 11,665,135 +0.30(+3.20%)
Apr 22, 2010 9.244 9.406 9.157 9.374 15,034,572 +0.02(+0.25%)
Apr 21, 2010 9.501 9.501 9.287 9.351 64,119 -0.09(-1.00%)
Apr 20, 2010 9.430 9.491 9.398 9.445 9,677,480 +0.10(+1.10%)
Apr 19, 2010 9.208 9.343 9.149 9.343 9,601,096 +0.04(+0.38%)
Apr 16, 2010 9.520 9.568 9.216 9.307 18,639,308 -0.26(-2.72%)
Apr 15, 2010 9.513 9.615 9.481 9.568 9,513,588 +0.01(+0.12%)
Apr 14, 2010 9.485 9.568 9.398 9.556 9,250,058 +0.09(+0.92%)
Apr 13, 2010 9.520 9.544 9.378 9.469 7,675,725 -0.09(-0.99%)
Apr 12, 2010 9.548 9.674 9.489 9.564 9,511,521 +0.04(+0.41%)
Apr 09, 2010 9.489 9.568 9.470 9.524 9,445,936 +0.08(+0.79%)
Apr 08, 2010 9.327 9.481 9.244 9.449 8,785,136 +0.08(+0.84%)
Apr 07, 2010 9.489 9.505 9.331 9.370 9,699,505 -0.14(-1.45%)
Apr 06, 2010 9.477 9.591 9.418 9.509 11,508,173 +0.06(+0.58%)
Apr 05, 2010 9.256 9.461 9.256 9.453 10,169,599 +0.22(+2.40%)
Apr 01, 2010 9.185 9.232 9.232 9.232 14,163,488 +0.11(+1.21%)
Mar 31, 2010 9.106 9.205 9.074 9.122 13,489,876 -0.01(-0.13%)
Mar 30, 2010 9.145 9.145 9.031 9.133 11,652,110 +0.06(+0.65%)
Mar 29, 2010 9.011 9.141 8.999 9.074 19,063,290 +0.09(+1.01%)
Mar 26, 2010 8.983 9.051 8.932 8.983 22,551,398 +0.02(+0.22%)
Mar 25, 2010 9.082 9.141 8.952 8.964 21,729,504 -0.07(-0.74%)
Mar 24, 2010 8.952 9.070 8.912 9.031 12,553,903 +0.02(+0.18%)
Mar 23, 2010 8.861 9.035 8.837 9.015 13,299,758 +0.13(+1.42%)
Mar 22, 2010 8.794 8.936 8.687 8.889 13,348,637 -0.01(-0.09%)
Mar 19, 2010 9.039 9.043 8.774 8.897 14,067,969 -0.11(-1.27%)
Mar 18, 2010 9.145 9.145 8.912 9.011 15,022,837 -0.11(-1.21%)
Mar 17, 2010 9.114 9.216 9.066 9.122 16,090,771 -0.00(-0.04%)
Mar 16, 2010 9.019 9.141 8.940 9.126 12,218,574 +0.16(+1.81%)
Mar 15, 2010 8.885 8.964 8.862 8.964 12,174,296 -0.07(-0.79%)
Mar 12, 2010 9.051 9.102 8.956 9.035 11,234,144 +0.03(+0.31%)
Mar 11, 2010 8.920 9.031 8.853 9.007 9,886,266 +0.04(+0.40%)
Mar 10, 2010 8.972 9.066 8.924 8.972 20,543,508 +0.01(+0.13%)
Mar 09, 2010 8.924 9.001 8.889 8.960 13,339,865 -0.02(-0.26%)
Mar 08, 2010 9.085 9.117 8.932 8.983 12,945,832 -0.11(-1.17%)
Mar 05, 2010 8.960 9.097 8.928 9.089 15,901,745 +0.23(+2.57%)
Mar 04, 2010 8.877 8.979 8.755 8.861 13,829,392 -0.02(-0.18%)
Mar 03, 2010 8.759 8.924 8.751 8.877 13,808,121 +0.12(+1.39%)
Mar 02, 2010 8.685 8.818 8.681 8.755 16,974,598 +0.09(+1.00%)
Mar 01, 2010 8.500 8.669 8.492 8.669 17,004,692 +0.20(+2.41%)
Feb 26, 2010 8.567 8.590 8.410 8.465 17,947,428 -0.07(-0.87%)
Feb 25, 2010 8.355 8.555 8.272 8.539 12,528,623 +0.05(+0.60%)
Feb 24, 2010 8.355 8.496 8.319 8.488 18,971,706 +0.13(+1.60%)
Feb 23, 2010 8.445 8.500 8.268 8.355 17,055,616 -0.13(-1.48%)
Feb 22, 2010 8.767 8.830 8.437 8.480 20,780,008 -0.26(-2.97%)
Feb 19, 2010 8.673 8.747 8.602 8.740 17,144,378 +0.03(+0.36%)
Feb 18, 2010 8.692 8.826 8.500 8.708 22,674,900 -0.09(-1.03%)
Feb 17, 2010 8.799 8.846 8.716 8.799 13,882,582 +0.01(+0.09%)
Feb 16, 2010 8.661 8.791 8.661 8.791 17,673,762 +0.29(+3.37%)
Feb 12, 2010 8.402 8.504 8.504 8.504 20,546,904 -0.02(-0.23%)
Feb 11, 2010 8.284 8.539 8.225 8.524 18,382,994 +0.21(+2.55%)
Feb 10, 2010 8.276 8.370 8.138 8.311 23,025,838 +0.04(+0.43%)
Feb 09, 2010 8.170 8.410 8.150 8.276 26,980,464 +0.22(+2.73%)
Feb 08, 2010 7.989 8.158 7.958 8.056 24,665,348 +0.09(+1.18%)
Feb 05, 2010 7.965 8.079 7.667 7.962 36,502,528 -0.08(-1.03%)
Feb 04, 2010 8.441 8.441 8.036 8.044 24,709,326 -0.47(-5.49%)
Feb 03, 2010 8.582 8.649 8.484 8.512 11,821,866 -0.12(-1.37%)
Feb 02, 2010 8.504 8.681 8.378 8.630 25,181,676 +0.23(+2.74%)
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.