Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	7.799	8.016	7.767	7.799	15,850,047	-0.15(-1.84%)
May 27, 2010	7.811	7.953	7.777	7.945	16,915,454	+0.33(+4.36%)
May 26, 2010	7.684	7.815	7.582	7.613	506	+0.06(+0.78%)
May 25, 2010	7.171	7.562	7.171	7.554	24,697,870	+0.05(+0.63%)
May 24, 2010	7.613	7.684	7.507	7.507	18,484,820	-0.15(-2.01%)
May 21, 2010	7.341	7.716	7.305	7.661	23,988,378	+0.11(+1.52%)
May 20, 2010	7.550	7.755	7.503	7.546	253	-0.43(-5.40%)
May 19, 2010	8.154	8.202	7.838	7.976	30,929,300	-0.25(-3.07%)
May 18, 2010	8.466	8.592	8.170	8.229	506	-0.12(-1.42%)
May 17, 2010	8.577	8.632	8.174	8.348	20,264,318	-0.20(-2.31%)
May 14, 2010	8.545	8.770	8.399	8.545	21,056,180	-0.24(-2.74%)
May 13, 2010	8.818	8.912	8.691	8.786	16,301,990	-0.06(-0.71%)
May 12, 2010	8.691	8.902	8.660	8.849	18,943,238	+0.24(+2.75%)
May 11, 2010	8.577	8.695	8.573	8.612	26,048,936	+0.13(+1.54%)
May 10, 2010	8.371	8.490	8.300	8.482	23,295,892	+0.45(+5.66%)
May 07, 2010	8.308	8.466	7.913	8.028	38,079,040	-0.28(-3.42%)
May 06, 2010	8.320	8.798	7.941	8.312	18,955	-0.51(-5.77%)
May 05, 2010	8.983	9.066	8.707	8.822	24,180,268	-0.39(-4.24%)
May 04, 2010	9.335	9.398	9.149	9.212	17,068,684	-0.32(-3.32%)

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.