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 (%)
May 30, 2003 3.093 3.175 3.089 3.108 8,959,481 -0.02(-0.50%)
May 29, 2003 3.144 3.226 3.077 3.124 13,101,536 -0.05(-1.61%)
May 28, 2003 3.222 3.258 3.171 3.175 33,699,332 -0.04(-1.10%)
May 27, 2003 3.104 3.222 3.069 3.211 18,172,416 +0.11(+3.42%)
May 23, 2003 3.026 3.124 3.010 3.104 15,053,343 +0.08(+2.60%)
May 22, 2003 2.920 3.049 2.908 3.026 26,652,980 +0.13(+4.34%)
May 21, 2003 2.932 2.959 2.822 2.900 29,521,652 -0.03(-1.07%)
May 20, 2003 3.089 3.089 2.790 2.932 39,073,036 -0.16(-5.09%)
May 19, 2003 3.183 3.199 3.077 3.089 10,902,890 -0.17(-5.30%)
May 16, 2003 3.242 3.262 3.112 3.262 13,364,406 +0.04(+1.34%)
May 15, 2003 3.144 3.266 3.144 3.218 24,680,052 +0.09(+2.89%)
May 14, 2003 2.849 3.136 2.829 3.128 37,733,492 +0.35(+12.43%)
May 13, 2003 2.633 2.786 2.629 2.782 19,453,688 +0.03(+1.14%)
May 12, 2003 2.672 2.806 2.668 2.751 15,312,905 +0.09(+3.24%)
May 09, 2003 2.633 2.664 2.578 2.664 10,224,975 +0.02(+0.74%)
May 08, 2003 2.711 2.711 2.594 2.645 12,929,003 -0.08(-2.89%)
May 07, 2003 2.653 2.723 2.601 2.723 12,296,893 +0.03(+1.02%)
May 06, 2003 2.770 2.802 2.680 2.696 11,318,699 -0.06(-2.28%)
May 05, 2003 2.806 2.825 2.751 2.759 11,062,954 -0.02(-0.57%)
May 02, 2003 2.692 2.786 2.692 2.774 15,396,372 +0.11(+3.98%)
May 01, 2003 2.739 2.747 2.515 2.668 15,589,263 -0.06(-2.30%)
Apr 30, 2003 2.751 2.782 2.715 2.731 15,802,766 -0.00(-0.14%)
Apr 29, 2003 2.751 2.849 2.692 2.735 17,872,394 +0.00(+0.00%)
Apr 28, 2003 2.684 2.751 2.676 2.735 12,405,044 +0.09(+3.42%)
Apr 25, 2003 2.711 2.715 2.613 2.645 8,836,825 -0.01(-0.44%)
Apr 24, 2003 2.578 2.711 2.562 2.656 13,476,883 +0.08(+3.05%)
Apr 23, 2003 2.723 2.743 2.519 2.578 26,504,368 -0.12(-4.37%)
Apr 22, 2003 2.535 2.884 2.503 2.696 48,069,416 +0.11(+4.10%)
Apr 21, 2003 2.377 2.594 2.338 2.590 32,381,418 +0.27(+11.69%)
Apr 17, 2003 2.047 2.358 2.047 2.319 35,620,096 +0.31(+15.69%)
Apr 16, 2003 2.106 2.130 1.929 2.004 14,724,310 -0.11(-5.38%)
Apr 15, 2003 2.138 2.142 2.095 2.118 6,154,426 -0.00(-0.19%)
Apr 14, 2003 2.177 2.181 2.091 2.122 12,787,516 +0.00(+0.00%)
Apr 11, 2003 2.106 2.181 2.095 2.122 14,342,855 +0.04(+1.89%)
Apr 10, 2003 2.040 2.083 1.992 2.083 11,637,045 +0.05(+2.51%)
Apr 09, 2003 1.977 2.055 1.945 2.032 12,653,155 +0.10(+5.08%)
Apr 08, 2003 1.988 1.996 1.906 1.933 11,687,685 -0.07(-3.34%)
Apr 07, 2003 2.004 2.024 1.953 2.000 14,610,560 +0.07(+3.88%)
Apr 04, 2003 1.965 1.981 1.867 1.926 8,045,160 +0.01(+0.62%)
Apr 03, 2003 1.926 1.965 1.886 1.914 7,228,811 +0.00(+0.00%)
Apr 02, 2003 2.059 2.063 1.906 1.914 20,183,008 -0.05(-2.60%)
Apr 01, 2003 1.819 1.984 1.819 1.965 19,165,116 +0.17(+9.17%)
Mar 31, 2003 1.827 1.839 1.780 1.800 6,395,412 -0.05(-2.55%)
Mar 28, 2003 1.812 1.902 1.812 1.847 10,635,185 +0.00(+0.00%)
Mar 27, 2003 1.670 1.847 1.654 1.847 15,279,824 +0.12(+7.06%)
Mar 26, 2003 1.863 1.886 1.709 1.725 23,788,124 -0.14(-7.38%)
Mar 25, 2003 1.690 1.871 1.690 1.863 15,561,780 +0.17(+10.23%)
Mar 24, 2003 1.592 1.749 1.529 1.690 10,150,160 -0.00(-0.23%)
Mar 21, 2003 1.635 1.725 1.631 1.694 13,813,297 +0.10(+6.42%)
Mar 20, 2003 1.521 1.607 1.493 1.592 13,416,828 -0.04(-2.41%)
Mar 19, 2003 1.662 1.674 1.592 1.631 6,299,985 -0.02(-1.43%)
Mar 18, 2003 1.650 1.678 1.607 1.654 9,185,198 +0.02(+1.20%)
Mar 17, 2003 1.572 1.635 1.533 1.635 9,914,518 +0.06(+4.00%)
Mar 14, 2003 1.560 1.607 1.533 1.572 8,086,384 -0.02(-1.23%)
Mar 13, 2003 1.493 1.592 1.478 1.592 9,276,809 +0.15(+10.05%)
Mar 12, 2003 1.442 1.517 1.411 1.446 10,195,201 -0.01(-0.54%)
Mar 11, 2003 1.584 1.607 1.426 1.454 13,112,478 -0.12(-7.50%)
Mar 10, 2003 1.678 1.725 1.552 1.572 14,190,680 -0.11(-6.32%)
Mar 07, 2003 1.650 1.682 1.595 1.678 12,312,925 +0.01(+0.71%)
Mar 06, 2003 1.533 1.670 1.501 1.666 21,026,584 +0.13(+8.72%)
Mar 05, 2003 1.485 1.556 1.450 1.533 9,395,902 +0.05(+3.17%)
Mar 04, 2003 1.505 1.525 1.434 1.485 8,650,805 -0.04(-2.33%)
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.