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

Williams Companies (NY: WMB )

39.06 +0.39 (+1.01%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Sep 29, 2006 9.402 9.453 9.280 9.390 8,442,538 -0.03(-0.29%)
Sep 28, 2006 9.264 9.433 9.248 9.417 13,329,707 +0.14(+1.48%)
Sep 27, 2006 9.244 9.374 9.134 9.280 11,248,243 +0.10(+1.11%)
Sep 26, 2006 8.906 9.205 8.851 9.177 10,861,591 +0.27(+3.05%)
Sep 25, 2006 8.969 9.004 8.784 8.906 13,493,164 -0.07(-0.79%)
Sep 22, 2006 9.044 9.075 8.851 8.977 8,476,093 -0.06(-0.61%)
Sep 21, 2006 8.898 9.181 8.898 9.032 14,419,502 +0.18(+2.00%)
Sep 20, 2006 9.028 9.146 8.851 8.855 21,886,894 -0.19(-2.13%)
Sep 19, 2006 9.205 9.288 9.000 9.048 6,353,447 -0.19(-2.04%)
Sep 18, 2006 9.099 9.260 9.016 9.236 9,747,647 +0.17(+1.91%)
Sep 15, 2006 9.020 9.091 8.843 9.063 15,464,301 +0.12(+1.36%)
Sep 14, 2006 9.185 9.264 8.851 8.941 21,111,302 -0.23(-2.53%)
Sep 13, 2006 9.209 9.335 9.150 9.174 10,331,311 -0.02(-0.17%)
Sep 12, 2006 9.146 9.256 9.099 9.189 9,628,677 -0.03(-0.30%)
Sep 11, 2006 9.339 9.433 9.111 9.217 9,902,969 -0.20(-2.17%)
Sep 08, 2006 9.618 9.673 9.390 9.421 10,291,400 -0.21(-2.20%)
Sep 07, 2006 9.638 9.720 9.496 9.634 8,753,436 +0.10(+1.07%)
Sep 06, 2006 9.823 9.819 9.532 9.532 13,278,866 -0.29(-2.96%)
Sep 05, 2006 9.764 9.854 9.681 9.823 6,349,126 +0.06(+0.56%)
Sep 01, 2006 9.752 9.811 9.646 9.768 3,765,853 +0.08(+0.81%)
Aug 31, 2006 9.697 9.744 9.642 9.689 5,623,359 -0.00(-0.04%)
Aug 30, 2006 9.925 9.925 9.547 9.693 9,971,097 -0.23(-2.34%)
Aug 29, 2006 9.866 9.937 9.795 9.925 5,374,234 +0.01(+0.08%)
Aug 28, 2006 9.850 9.980 9.764 9.917 8,198,751 +0.02(+0.16%)
Aug 25, 2006 9.771 9.980 9.748 9.901 6,604,606 +0.16(+1.61%)
Aug 24, 2006 9.736 9.760 9.622 9.744 10,099,981 +0.06(+0.65%)
Aug 23, 2006 9.791 9.913 9.646 9.681 4,713,290 -0.18(-1.87%)
Aug 22, 2006 9.681 9.870 9.681 9.866 22,628,422 +0.07(+0.72%)
Aug 21, 2006 9.807 9.917 9.783 9.795 8,482,194 -0.01(-0.12%)
Aug 18, 2006 9.768 9.811 9.626 9.807 7,736,853 +0.07(+0.73%)
Aug 17, 2006 9.771 9.854 9.661 9.736 7,006,510 -0.12(-1.24%)
Aug 16, 2006 9.823 9.992 9.779 9.858 11,490,505 +0.09(+0.93%)
Aug 15, 2006 9.685 9.795 9.642 9.768 9,852,381 +0.09(+0.93%)
Aug 14, 2006 9.539 9.701 9.492 9.677 12,619,956 +0.10(+1.03%)
Aug 11, 2006 9.520 9.653 9.492 9.579 6,448,013 +0.04(+0.41%)
Aug 10, 2006 9.563 9.622 9.445 9.539 6,814,328 -0.07(-0.78%)
Aug 09, 2006 9.638 9.795 9.547 9.614 9,211,266 +0.01(+0.08%)
Aug 08, 2006 9.598 9.768 9.532 9.606 8,521,088 -0.08(-0.85%)
Aug 07, 2006 9.811 9.842 9.681 9.689 11,000,898 +0.07(+0.74%)
Aug 04, 2006 9.811 9.815 9.520 9.618 8,784,449 -0.09(-0.97%)
Aug 03, 2006 9.771 9.803 9.626 9.712 11,754,120 +0.15(+1.52%)
Aug 02, 2006 9.665 9.783 9.437 9.567 10,701,440 -0.04(-0.45%)
Aug 01, 2006 9.539 9.697 9.516 9.610 10,959,462 +0.07(+0.74%)
Jul 31, 2006 9.421 9.661 9.410 9.539 11,543,634 +0.16(+1.68%)
Jul 28, 2006 9.484 9.488 9.299 9.382 8,202,818 -0.03(-0.29%)
Jul 27, 2006 9.543 9.598 9.335 9.410 9,576,056 -0.07(-0.75%)
Jul 26, 2006 9.299 9.547 9.225 9.480 10,015,075 +0.18(+1.95%)
Jul 25, 2006 9.142 9.390 9.134 9.299 8,333,482 +0.18(+2.03%)
Jul 24, 2006 8.835 9.193 8.827 9.115 8,416,100 +0.26(+2.89%)
Jul 21, 2006 8.922 9.028 8.843 8.859 11,121,647 -0.06(-0.71%)
Jul 20, 2006 9.028 9.126 8.914 8.922 6,553,510 -0.20(-2.16%)
Jul 19, 2006 9.048 9.162 8.945 9.118 8,708,949 +0.13(+1.40%)
Jul 18, 2006 8.969 9.020 8.886 8.993 10,328,515 +0.09(+1.02%)
Jul 17, 2006 9.052 9.091 8.812 8.902 8,254,677 -0.21(-2.29%)
Jul 14, 2006 9.008 9.126 8.910 9.111 8,881,048 +0.15(+1.62%)
Jul 13, 2006 9.048 9.087 8.882 8.965 12,322,531 -0.09(-1.00%)
Jul 12, 2006 9.107 9.115 8.973 9.056 7,151,155 -0.03(-0.35%)
Jul 11, 2006 9.016 9.122 8.938 9.087 7,931,069 +0.10(+1.09%)
Jul 10, 2006 8.965 9.056 8.918 8.989 5,631,748 -0.00(-0.04%)
Jul 07, 2006 9.107 9.146 8.894 8.993 10,831,849 -0.09(-0.95%)
Jul 06, 2006 9.201 9.240 9.016 9.079 11,460,254 -0.12(-1.33%)
Jul 05, 2006 9.213 9.248 9.044 9.201 9,539,196 -0.13(-1.43%)
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.