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

Williams Companies (NY: WMB )

45.38 +0.49 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2010 7.226 7.302 7.158 7.230 17,637 -0.03(-0.38%)
Aug 30, 2010 7.358 7.420 7.238 7.258 12,702,432 -0.12(-1.57%)
Aug 27, 2010 7.194 7.382 7.107 7.374 14,531,691 +0.14(+1.93%)
Aug 26, 2010 7.286 7.405 7.202 7.234 16,966,408 +0.00(+0.00%)
Aug 25, 2010 7.139 7.254 7.059 7.234 199,117 +0.07(+0.96%)
Aug 24, 2010 7.209 7.269 7.134 7.166 1,966 -0.16(-2.16%)
Aug 23, 2010 7.407 7.506 7.320 7.324 9,792,596 -0.06(-0.86%)
Aug 20, 2010 7.427 7.471 7.328 7.388 12,715,043 -0.10(-1.32%)
Aug 19, 2010 7.641 7.649 7.463 7.487 1,966 -0.19(-2.48%)
Aug 18, 2010 7.776 7.809 7.644 7.677 1,262 -0.12(-1.57%)
Aug 17, 2010 7.784 7.835 7.748 7.799 10,189,570 +0.10(+1.29%)
Aug 16, 2010 7.693 7.752 7.578 7.700 7,711,979 +0.00(+0.00%)
Aug 13, 2010 7.700 7.796 7.673 7.700 7,419,528 -0.00(-0.05%)
Aug 12, 2010 7.681 7.768 7.637 7.704 9,314,897 -0.07(-0.87%)
Aug 11, 2010 7.950 7.958 7.728 7.772 6,621 -0.34(-4.20%)
Aug 10, 2010 8.120 8.148 8.017 8.112 10,955,069 -0.11(-1.40%)
Aug 09, 2010 8.283 8.318 8.192 8.227 9,399,055 -0.03(-0.34%)
Aug 06, 2010 8.255 8.279 8.108 8.255 20,165,734 +0.02(+0.19%)
Aug 05, 2010 8.069 8.243 7.978 8.239 19,652,612 +0.12(+1.51%)
Aug 04, 2010 8.033 8.144 7.990 8.116 378 +0.09(+1.14%)
Aug 03, 2010 7.994 8.061 7.922 8.025 11,657,994 +0.03(+0.35%)
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.