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

Williams Companies (NY: WMB )

37.87 -0.49 (-1.29%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 1, 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 (%)
May 31, 2006 8.755 8.889 8.716 8.881 11,555,613 +0.22(+2.54%)
May 30, 2006 8.920 9.038 8.626 8.661 21,286,910 +0.28(+3.28%)
May 26, 2006 8.252 8.390 8.193 8.386 7,254,004 +0.10(+1.19%)
May 25, 2006 8.056 8.358 7.973 8.288 12,206,809 +0.27(+3.38%)
May 24, 2006 8.036 8.186 7.863 8.017 13,097,210 -0.02(-0.20%)
May 23, 2006 8.178 8.331 8.013 8.032 11,157,363 -0.06(-0.68%)
May 22, 2006 8.154 8.170 7.899 8.087 14,153,781 -0.10(-1.20%)
May 19, 2006 8.134 8.248 7.985 8.186 12,541,441 +0.06(+0.68%)
May 18, 2006 8.205 8.449 8.091 8.131 12,979,135 -0.08(-1.00%)
May 17, 2006 8.351 8.437 8.174 8.213 11,348,981 -0.18(-2.20%)
May 16, 2006 8.547 8.614 8.370 8.398 20,183,516 -0.10(-1.20%)
May 15, 2006 8.602 8.657 8.390 8.500 14,840,858 -0.19(-2.22%)
May 12, 2006 8.920 8.940 8.681 8.692 12,633,815 -0.30(-3.32%)
May 11, 2006 9.223 9.223 8.932 8.991 8,206,496 -0.17(-1.89%)
May 10, 2006 9.074 9.223 9.074 9.164 6,147,301 +0.02(+0.21%)
May 09, 2006 9.085 9.176 8.979 9.144 10,855,558 +0.07(+0.82%)
May 08, 2006 8.877 9.078 8.775 9.070 10,934,954 +0.16(+1.76%)
May 05, 2006 8.834 8.948 8.771 8.913 14,346,163 +0.26(+2.95%)
May 04, 2006 8.645 8.858 8.429 8.657 18,823,614 -0.18(-2.05%)
May 03, 2006 8.850 8.999 8.783 8.838 10,584,545 -0.01(-0.13%)
May 02, 2006 8.747 8.885 8.747 8.850 14,896,079 +0.17(+1.99%)
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.