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

Williams Companies (NY: WMB )

37.81 -0.55 (-1.43%)
Streaming Delayed Price Updated: 11:35 AM 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 (%)
Jun 30, 2006 9.215 9.254 9.079 9.180 10,301,316 +0.00(+0.00%)
Jun 29, 2006 9.097 9.270 9.015 9.180 14,699,371 +0.12(+1.34%)
Jun 28, 2006 8.964 9.085 8.909 9.058 9,673,786 +0.09(+1.01%)
Jun 27, 2006 8.763 8.999 8.747 8.968 16,415,027 +0.22(+2.56%)
Jun 26, 2006 8.736 8.763 8.606 8.744 13,610,991 +0.00(+0.00%)
Jun 23, 2006 8.901 8.901 8.547 8.744 28,673,494 +0.63(+7.75%)
Jun 22, 2006 8.248 8.268 8.076 8.115 9,751,655 -0.17(-2.04%)
Jun 21, 2006 8.225 8.429 8.182 8.284 8,344,674 +0.15(+1.79%)
Jun 20, 2006 8.201 8.303 8.103 8.138 8,534,002 -0.06(-0.77%)
Jun 19, 2006 8.508 8.516 8.138 8.201 13,574,601 -0.32(-3.78%)
Jun 16, 2006 8.520 8.571 8.358 8.524 8,504,738 +0.00(+0.05%)
Jun 15, 2006 8.252 8.547 8.233 8.520 11,812,122 +0.35(+4.23%)
Jun 14, 2006 7.973 8.186 7.883 8.174 9,160,260 +0.18(+2.31%)
Jun 13, 2006 8.201 8.221 7.973 7.989 13,907,961 -0.27(-3.28%)
Jun 12, 2006 8.417 8.484 8.237 8.260 16,660,339 -0.19(-2.23%)
Jun 09, 2006 8.339 8.484 8.339 8.449 10,059,567 +0.09(+1.08%)
Jun 08, 2006 8.449 8.449 8.028 8.358 26,134,364 -0.13(-1.53%)
Jun 07, 2006 8.645 8.728 8.457 8.488 14,228,851 -0.26(-2.92%)
Jun 06, 2006 8.810 8.964 8.614 8.744 15,658,734 -0.13(-1.46%)
Jun 05, 2006 9.156 9.172 8.858 8.873 9,950,398 -0.27(-2.92%)
Jun 02, 2006 9.019 9.144 8.960 9.140 18,554,636 +0.15(+1.66%)
Jun 01, 2006 8.881 9.011 8.763 8.991 11,853,347 +0.11(+1.24%)
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%)
May 01, 2006 8.657 8.744 8.634 8.677 11,362,468 +0.06(+0.68%)
Apr 28, 2006 8.744 8.775 8.586 8.618 8,642,917 -0.09(-1.04%)
Apr 27, 2006 8.645 8.803 8.445 8.708 10,351,193 -0.01(-0.09%)
Apr 26, 2006 8.803 8.964 8.645 8.716 9,055,163 -0.03(-0.36%)
Apr 25, 2006 8.826 8.873 8.704 8.747 13,946,386 -0.06(-0.71%)
Apr 24, 2006 8.952 8.987 8.716 8.810 10,142,780 -0.13(-1.41%)
Apr 21, 2006 9.070 9.074 8.850 8.936 10,745,372 -0.05(-0.57%)
Apr 20, 2006 9.117 9.172 8.861 8.987 5,943,214 -0.15(-1.59%)
Apr 19, 2006 9.062 9.156 8.889 9.133 10,669,539 +0.09(+0.96%)
Apr 18, 2006 8.744 9.062 8.791 9.046 12,658,753 +0.31(+3.51%)
Apr 17, 2006 8.626 8.744 8.567 8.740 7,094,704 +0.16(+1.88%)
Apr 13, 2006 8.614 8.622 8.461 8.579 5,628,431 -0.04(-0.41%)
Apr 12, 2006 8.606 8.673 8.492 8.614 7,857,104 +0.01(+0.09%)
Apr 11, 2006 8.724 8.814 8.496 8.606 8,550,034 -0.12(-1.35%)
Apr 10, 2006 8.689 8.775 8.645 8.724 9,153,898 +0.09(+1.05%)
Apr 07, 2006 8.838 8.842 8.559 8.634 19,442,746 -0.20(-2.23%)
Apr 06, 2006 8.657 8.842 8.641 8.830 17,986,652 +0.20(+2.28%)
Apr 05, 2006 8.531 8.645 8.453 8.634 14,821,773 +0.24(+2.90%)
Apr 04, 2006 8.398 8.453 8.331 8.390 11,971,931 -0.02(-0.19%)
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.