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

Williams Companies (NY: WMB )

41.27 +0.32 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2009 7.187 7.218 6.939 7.030 22,784,640 -0.12(-1.65%)
Sep 29, 2009 7.061 7.226 7.026 7.148 11,866,066 +0.05(+0.72%)
Sep 28, 2009 7.014 7.124 6.935 7.097 11,341,228 +0.12(+1.75%)
Sep 25, 2009 7.034 7.163 6.947 6.975 11,891,245 -0.10(-1.45%)
Sep 24, 2009 7.274 7.277 7.030 7.077 12,080,153 -0.16(-2.23%)
Sep 23, 2009 7.486 7.510 7.234 7.238 13,231,674 -0.23(-3.06%)
Sep 22, 2009 7.348 7.482 7.340 7.466 11,630,922 +0.22(+3.04%)
Sep 21, 2009 7.104 7.285 7.034 7.246 10,963,372 +0.02(+0.27%)
Sep 18, 2009 7.340 7.372 7.140 7.226 14,419,248 -0.07(-1.02%)
Sep 17, 2009 7.506 7.557 7.262 7.301 16,301,218 -0.08(-1.11%)
Sep 16, 2009 7.435 7.517 7.333 7.383 16,204,355 +0.01(+0.20%)
Sep 15, 2009 7.254 7.423 7.218 7.368 20,152,802 +0.17(+2.35%)
Sep 14, 2009 7.089 7.266 7.049 7.199 24,151,966 +0.04(+0.55%)
Sep 11, 2009 6.994 7.171 6.971 7.159 17,295,620 +0.21(+3.00%)
Sep 10, 2009 6.801 7.010 6.652 6.951 14,175,957 +0.22(+3.21%)
Sep 09, 2009 6.809 6.908 6.695 6.735 13,620,540 -0.07(-1.04%)
Sep 08, 2009 6.715 6.809 6.636 6.805 12,729,052 +0.22(+3.28%)
Sep 04, 2009 6.491 6.589 6.404 6.589 7,156,807 +0.14(+2.20%)
Sep 03, 2009 6.361 6.503 6.357 6.447 14,068,365 +0.09(+1.49%)
Sep 02, 2009 6.302 6.404 6.219 6.353 25,347,950 +0.02(+0.25%)
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.