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 (%)
Nov 28, 2008 6.539 6.539 6.052 6.374 9,221,293 -0.20(-3.05%)
Nov 26, 2008 5.824 6.622 5.674 6.574 16,802,524 +0.67(+11.31%)
Nov 25, 2008 6.174 6.209 5.820 5.906 18,932,528 -0.03(-0.53%)
Nov 24, 2008 5.612 6.083 5.415 5.938 24,955,188 +0.40(+7.32%)
Nov 21, 2008 4.885 5.549 4.767 5.533 34,231,016 +0.77(+16.08%)
Nov 20, 2008 5.384 5.568 4.688 4.767 39,022,432 -0.94(-16.52%)
Nov 19, 2008 6.441 6.515 5.690 5.710 26,817,864 -0.85(-12.99%)
Nov 18, 2008 6.645 6.704 6.211 6.563 20,703,630 +0.00(+0.06%)
Nov 17, 2008 6.268 6.806 6.268 6.559 22,409,426 +0.09(+1.46%)
Nov 14, 2008 6.484 6.940 6.299 6.464 18,995,876 -0.32(-4.75%)
Nov 13, 2008 6.394 6.814 5.765 6.787 27,741,592 +0.46(+7.27%)
Nov 12, 2008 6.999 7.144 6.225 6.327 20,794,342 -0.85(-11.83%)
Nov 11, 2008 7.407 7.518 7.058 7.176 14,488,520 -0.45(-5.92%)
Nov 10, 2008 7.887 8.178 7.466 7.628 13,256,016 -0.03(-0.36%)
Nov 07, 2008 7.191 7.702 7.144 7.655 25,319,398 +0.55(+7.74%)
Nov 06, 2008 6.952 7.942 6.916 7.105 32,980,226 -0.59(-7.71%)
Nov 05, 2008 8.244 8.244 7.466 7.698 30,218,730 -0.56(-6.80%)
Nov 04, 2008 8.072 8.492 8.005 8.260 23,066,548 +0.35(+4.47%)
Nov 03, 2008 8.154 8.292 7.714 7.907 24,995,982 -0.33(-4.05%)
Oct 31, 2008 7.400 8.252 7.368 8.241 34,212,292 +0.65(+8.60%)
Oct 30, 2008 7.164 7.781 7.117 7.588 22,594,290 +0.58(+8.24%)
Oct 29, 2008 6.849 7.452 6.802 7.011 23,885,750 +0.22(+3.30%)
Oct 28, 2008 6.484 6.830 5.965 6.787 27,442,098 +0.54(+8.62%)
Oct 27, 2008 6.409 6.889 6.221 6.248 22,419,414 -0.34(-5.19%)
Oct 24, 2008 6.205 6.677 5.997 6.590 27,834,638 -0.25(-3.68%)
Oct 23, 2008 6.779 7.231 6.189 6.842 32,693,668 +0.20(+2.96%)
Oct 22, 2008 7.474 7.683 6.331 6.645 26,017,302 -1.11(-14.34%)
Oct 21, 2008 7.918 8.083 7.565 7.757 23,399,840 -0.38(-4.68%)
Oct 20, 2008 7.447 8.233 7.333 8.138 31,591,792 +0.93(+12.92%)
Oct 17, 2008 6.622 7.569 6.460 7.207 36,891,620 +0.42(+6.26%)
Oct 16, 2008 6.260 6.838 5.961 6.783 33,777,784 +0.36(+5.63%)
Oct 15, 2008 6.897 7.066 6.378 6.421 32,729,644 -0.72(-10.07%)
Oct 14, 2008 7.836 7.859 6.889 7.140 34,655,124 -0.01(-0.11%)
Oct 13, 2008 6.284 7.345 6.012 7.148 41,681,816 +1.49(+26.32%)
Oct 10, 2008 5.749 6.036 4.865 5.659 50,283,516 -0.47(-7.69%)
Oct 09, 2008 7.073 7.227 6.040 6.130 32,997,154 -0.86(-12.26%)
Oct 08, 2008 6.622 7.313 6.323 6.987 50,374,972 +0.11(+1.54%)
Oct 07, 2008 7.046 7.297 6.814 6.881 53,701,024 -0.07(-1.02%)
Oct 06, 2008 6.971 6.983 5.938 6.952 63,752,948 -0.54(-7.19%)
Oct 03, 2008 7.745 8.076 7.439 7.490 0 -0.22(-2.80%)
Oct 02, 2008 8.787 8.787 7.663 7.706 41,657,260 -1.14(-12.84%)
Oct 01, 2008 9.140 9.140 8.575 8.842 19,662,964 -0.45(-4.86%)
Sep 30, 2008 8.716 9.309 8.716 9.294 30,463,436 +0.71(+8.24%)
Sep 29, 2008 9.632 9.754 7.769 8.586 38,350,236 -1.43(-14.28%)
Sep 26, 2008 10.06 10.18 9.840 10.02 0 -0.21(-2.07%)
Sep 25, 2008 9.879 10.30 9.840 10.23 22,897,572 +0.40(+4.08%)
Sep 24, 2008 9.809 10.03 9.632 9.828 18,427,590 +0.02(+0.24%)
Sep 23, 2008 10.20 10.41 9.785 9.805 21,747,002 -0.46(-4.44%)
Sep 22, 2008 10.81 10.81 10.19 10.26 20,325,990 -0.30(-2.86%)
Sep 19, 2008 9.970 11.20 9.970 10.56 0 +0.79(+8.13%)
Sep 18, 2008 9.655 10.26 9.431 9.769 34,022,668 +0.39(+4.15%)
Sep 17, 2008 9.844 10.07 9.282 9.380 31,158,142 -0.59(-5.88%)
Sep 16, 2008 9.239 10.01 8.555 9.966 53,637,364 +0.58(+6.20%)
Sep 15, 2008 10.22 10.32 9.278 9.384 31,187,554 -1.13(-10.73%)
Sep 12, 2008 10.35 10.82 10.33 10.51 22,991,074 +0.14(+1.33%)
Sep 11, 2008 10.18 10.39 9.746 10.37 27,790,590 +0.12(+1.19%)
Sep 10, 2008 10.12 10.49 10.06 10.25 22,253,642 +0.16(+1.60%)
Sep 09, 2008 10.78 11.00 10.07 10.09 38,193,236 -0.72(-6.62%)
Sep 08, 2008 11.11 11.22 10.70 10.81 21,565,566 -0.14(-1.26%)
Sep 05, 2008 11.02 11.17 10.68 10.94 0 -0.12(-1.07%)
Sep 04, 2008 11.08 11.33 10.85 11.06 23,321,618 -0.08(-0.71%)
Sep 03, 2008 11.46 11.49 11.00 11.14 24,069,534 -0.22(-1.97%)
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.