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

Williams Companies (NY: WMB )

39.26 -0.19 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 7.260 7.336 7.192 7.264 17,555 -0.03(-0.38%)
Aug 30, 2010 7.392 7.454 7.272 7.292 12,643,222 -0.12(-1.57%)
Aug 27, 2010 7.228 7.416 7.140 7.408 14,463,955 +0.14(+1.93%)
Aug 26, 2010 7.320 7.440 7.236 7.268 16,887,324 +0.00(+0.00%)
Aug 25, 2010 7.172 7.288 7.092 7.268 198,189 +0.08(+1.09%)
Aug 24, 2010 7.234 7.293 7.158 7.190 1,959 -0.16(-2.16%)
Aug 23, 2010 7.432 7.532 7.345 7.349 9,759,479 -0.06(-0.86%)
Aug 20, 2010 7.452 7.496 7.353 7.413 12,672,043 -0.10(-1.32%)
Aug 19, 2010 7.667 7.675 7.488 7.512 1,959 -0.19(-2.48%)
Aug 18, 2010 7.802 7.836 7.670 7.703 1,257 -0.12(-1.57%)
Aug 17, 2010 7.810 7.862 7.774 7.826 10,155,110 +0.10(+1.29%)
Aug 16, 2010 7.719 7.778 7.603 7.727 7,685,898 +0.00(+0.00%)
Aug 13, 2010 7.727 7.822 7.699 7.727 7,394,436 -0.00(-0.05%)
Aug 12, 2010 7.707 7.794 7.663 7.731 9,283,396 -0.07(-0.87%)
Aug 11, 2010 7.977 7.985 7.754 7.798 6,599 -0.34(-4.20%)
Aug 10, 2010 8.148 8.176 8.045 8.140 10,918,021 -0.12(-1.40%)
Aug 09, 2010 8.311 8.347 8.219 8.255 9,367,269 -0.03(-0.34%)
Aug 06, 2010 8.283 8.307 8.136 8.283 20,097,536 +0.02(+0.19%)
Aug 05, 2010 8.096 8.271 8.005 8.267 19,586,150 +0.12(+1.51%)
Aug 04, 2010 8.060 8.172 8.017 8.144 377 +0.09(+1.14%)
Aug 03, 2010 8.021 8.088 7.949 8.053 11,618,568 +0.03(+0.35%)
Aug 02, 2010 7.929 8.053 7.838 8.025 14,016,112 +0.31(+4.02%)
Jul 30, 2010 7.715 7.766 7.447 7.715 16,593,803 +0.11(+1.41%)
Jul 29, 2010 7.377 7.707 7.377 7.607 21,074,372 -0.12(-1.59%)
Jul 28, 2010 7.731 7.894 7.699 7.731 1,172 -0.12(-1.47%)
Jul 27, 2010 7.846 7.925 7.774 7.846 1,567 -0.04(-0.45%)
Jul 26, 2010 7.778 7.933 7.778 7.882 13,003,419 +0.07(+0.86%)
Jul 23, 2010 7.735 7.846 7.651 7.814 9,401,833 +0.06(+0.72%)
Jul 22, 2010 7.663 7.822 7.619 7.758 3,794 +0.20(+2.68%)
Jul 21, 2010 7.687 7.687 7.464 7.556 14,152,466 -0.09(-1.14%)
Jul 20, 2010 7.643 7.671 7.305 7.643 13,498,875 +0.19(+2.56%)
Jul 19, 2010 7.421 7.530 7.345 7.452 9,342,365 +0.03(+0.43%)
Jul 16, 2010 7.421 7.599 7.377 7.421 16,229,742 -0.13(-1.76%)
Jul 15, 2010 7.663 7.697 7.472 7.554 13,232,225 -0.11(-1.48%)
Jul 14, 2010 7.675 7.731 7.603 7.667 11,924,839 -0.07(-0.92%)
Jul 13, 2010 7.739 7.790 7.675 7.739 7,386 +0.10(+1.30%)
Jul 12, 2010 7.572 7.659 7.500 7.639 14,282,319 +0.04(+0.47%)
Jul 09, 2010 7.603 7.631 7.512 7.603 9,039,065 +0.01(+0.16%)
Jul 08, 2010 7.564 7.607 7.432 7.591 107,181 +0.13(+1.70%)
Jul 07, 2010 7.075 7.472 7.075 7.464 27,510,462 +0.38(+5.33%)
Jul 06, 2010 7.150 7.238 7.007 7.087 4,151 +0.06(+0.91%)
Jul 02, 2010 7.023 7.230 6.967 7.023 18,183,516 -0.09(-1.28%)
Jul 01, 2010 7.277 7.333 6.983 7.114 29,373,520 -0.15(-2.08%)
Jun 30, 2010 7.432 7.472 7.226 7.266 6,589 -0.09(-1.24%)
Jun 29, 2010 7.635 7.635 7.293 7.357 28,670,494 -0.52(-6.61%)
Jun 25, 2010 7.878 7.965 7.735 7.878 26,316,370 +0.01(+0.15%)
Jun 24, 2010 7.993 8.021 7.830 7.866 14,975,828 -0.14(-1.79%)
Jun 23, 2010 8.076 8.096 7.905 8.009 16,072,002 -0.05(-0.59%)
Jun 22, 2010 8.422 8.474 8.025 8.056 20,809,586 -0.36(-4.30%)
Jun 21, 2010 8.645 8.669 8.359 8.418 14,665,478 -0.10(-1.12%)
Jun 18, 2010 8.514 8.617 8.398 8.514 23,082,202 +0.14(+1.66%)
Jun 17, 2010 8.414 8.446 8.275 8.374 17,303,974 +0.07(+0.81%)
Jun 16, 2010 8.303 8.416 8.251 8.307 22,269,726 -0.07(-0.85%)
Jun 15, 2010 8.037 8.402 8.029 8.378 21,404,120 +0.45(+5.72%)
Jun 14, 2010 8.056 8.100 7.913 7.925 14,177,140 -0.03(-0.40%)
Jun 11, 2010 7.782 7.961 7.770 7.957 11,572,138 +0.02(+0.30%)
Jun 10, 2010 7.782 7.941 7.731 7.933 19,483,876 +0.31(+4.12%)
Jun 09, 2010 7.707 7.933 7.580 7.619 18,847,256 +0.03(+0.34%)
Jun 08, 2010 7.404 7.609 7.364 7.593 21,586,932 +0.17(+2.29%)
Jun 07, 2010 7.657 7.710 7.408 7.424 18,285,514 -0.17(-2.29%)
Jun 04, 2010 7.597 7.925 7.562 7.597 21,883,790 -0.34(-4.33%)
Jun 03, 2010 7.680 7.961 7.625 7.941 19,745,946 +0.24(+3.18%)
Jun 02, 2010 7.542 7.696 7.483 7.696 759 +0.24(+3.18%)
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.