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 (%)
Jun 30, 2003 3.089 3.132 3.081 3.104 8,106,488 +0.01(+0.38%)
Jun 27, 2003 3.116 3.179 3.093 3.093 5,657,950 -0.01(-0.38%)
Jun 26, 2003 3.046 3.152 3.046 3.104 8,129,645 +0.04(+1.28%)
Jun 25, 2003 2.987 3.136 2.987 3.065 7,567,005 +0.08(+2.63%)
Jun 24, 2003 2.959 3.042 2.908 2.987 8,426,869 +0.02(+0.80%)
Jun 23, 2003 3.183 3.203 2.908 2.963 21,678,544 -0.28(-8.61%)
Jun 20, 2003 3.332 3.356 3.242 3.242 8,518,734 -0.09(-2.71%)
Jun 19, 2003 3.356 3.376 3.297 3.332 7,963,728 -0.01(-0.35%)
Jun 18, 2003 3.269 3.344 3.183 3.344 13,304,605 +0.07(+2.16%)
Jun 17, 2003 3.340 3.368 3.262 3.273 6,996,986 -0.07(-2.00%)
Jun 16, 2003 3.281 3.380 3.230 3.340 8,488,706 +0.03(+0.95%)
Jun 13, 2003 3.435 3.438 3.207 3.309 10,708,728 -0.13(-3.66%)
Jun 12, 2003 3.470 3.478 3.387 3.435 7,751,498 -0.01(-0.34%)
Jun 11, 2003 3.348 3.446 3.309 3.446 8,756,666 +0.14(+4.28%)
Jun 10, 2003 3.387 3.458 3.246 3.305 13,733,647 -0.07(-2.10%)
Jun 09, 2003 3.478 3.478 3.262 3.376 12,214,444 -0.06(-1.60%)
Jun 06, 2003 3.525 3.552 3.383 3.431 17,145,110 -0.01(-0.23%)
Jun 05, 2003 3.348 3.458 3.293 3.438 14,735,761 +0.07(+1.98%)
Jun 04, 2003 3.124 3.372 3.120 3.372 20,542,068 +0.24(+7.79%)
Jun 03, 2003 3.156 3.163 3.069 3.128 8,409,565 -0.03(-1.00%)
Jun 02, 2003 3.281 3.281 3.124 3.159 16,580,689 +0.05(+1.64%)
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%)
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.