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

Williams Companies (NY: WMB )

38.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 29, 2003 3.572 3.596 3.501 3.588 7,161,884 +0.02(+0.44%)
Aug 28, 2003 3.537 3.576 3.490 3.572 8,707,807 +0.04(+1.23%)
Aug 27, 2003 3.435 3.537 3.431 3.529 9,551,385 +0.10(+2.86%)
Aug 26, 2003 3.411 3.435 3.383 3.431 6,243,492 +0.04(+1.04%)
Aug 25, 2003 3.380 3.411 3.344 3.395 4,675,430 +0.05(+1.53%)
Aug 22, 2003 3.419 3.427 3.321 3.344 7,944,897 -0.01(-0.23%)
Aug 21, 2003 3.376 3.423 3.332 3.352 6,393,885 +0.01(+0.24%)
Aug 20, 2003 3.258 3.380 3.254 3.344 6,485,495 +0.09(+2.78%)
Aug 19, 2003 3.226 3.297 3.211 3.254 7,590,162 +0.03(+0.98%)
Aug 18, 2003 3.175 3.238 3.159 3.222 7,487,101 +0.04(+1.36%)
Aug 15, 2003 3.238 3.238 3.148 3.179 6,795,952 -0.06(-1.94%)
Aug 14, 2003 3.258 3.281 3.218 3.242 12,198,666 -0.01(-0.36%)
Aug 13, 2003 3.262 3.281 3.183 3.254 11,398,858 -0.03(-0.84%)
Aug 12, 2003 3.207 3.281 3.089 3.281 31,017,444 +0.19(+6.23%)
Aug 11, 2003 3.026 3.104 2.987 3.089 11,089,419 +0.10(+3.42%)
Aug 08, 2003 3.034 3.065 2.947 2.987 21,317,192 +0.23(+8.26%)
Aug 07, 2003 2.672 2.770 2.656 2.759 12,567,397 +0.12(+4.46%)
Aug 06, 2003 2.550 2.645 2.491 2.641 13,913,813 +0.16(+6.50%)
Aug 05, 2003 2.425 2.578 2.401 2.480 8,995,871 +0.04(+1.77%)
Aug 04, 2003 2.554 2.574 2.377 2.436 14,530,656 -0.13(-5.05%)
Aug 01, 2003 2.495 2.633 2.487 2.566 10,713,563 +0.07(+2.83%)
Jul 31, 2003 2.554 2.574 2.476 2.495 14,246,664 -0.08(-3.20%)
Jul 30, 2003 2.719 2.727 2.554 2.578 8,189,955 -0.11(-4.09%)
Jul 29, 2003 2.688 2.731 2.653 2.688 5,759,484 +0.01(+0.29%)
Jul 28, 2003 2.751 2.755 2.680 2.680 6,540,716 -0.05(-1.87%)
Jul 25, 2003 2.692 2.751 2.653 2.731 7,510,767 +0.04(+1.46%)
Jul 24, 2003 2.751 2.767 2.660 2.692 7,878,989 -0.06(-2.00%)
Jul 23, 2003 2.873 2.873 2.715 2.747 8,354,599 -0.11(-3.85%)
Jul 22, 2003 2.711 2.865 2.711 2.857 11,027,582 +0.15(+5.36%)
Jul 21, 2003 2.684 2.747 2.672 2.711 7,752,770 +0.02(+0.88%)
Jul 18, 2003 2.692 2.743 2.649 2.688 7,603,395 +0.02(+0.89%)
Jul 17, 2003 2.633 2.743 2.527 2.664 16,817,094 -0.06(-2.02%)
Jul 16, 2003 2.963 2.967 2.672 2.719 20,486,848 -0.25(-8.47%)
Jul 15, 2003 3.034 3.073 2.943 2.971 7,568,532 -0.07(-2.33%)
Jul 14, 2003 3.089 3.116 3.038 3.042 6,645,559 -0.02(-0.64%)
Jul 11, 2003 3.049 3.089 3.042 3.061 7,348,159 +0.03(+0.91%)
Jul 10, 2003 3.026 3.038 2.928 3.034 11,048,958 -0.01(-0.39%)
Jul 09, 2003 3.030 3.077 3.030 3.046 8,742,416 -0.02(-0.51%)
Jul 08, 2003 3.006 3.104 3.006 3.061 8,037,780 -0.01(-0.38%)
Jul 07, 2003 2.998 3.101 2.998 3.073 5,858,983 +0.09(+2.89%)
Jul 03, 2003 3.022 3.042 2.947 2.987 3,949,164 -0.06(-1.94%)
Jul 02, 2003 2.967 3.085 2.967 3.046 6,769,742 +0.06(+2.11%)
Jul 01, 2003 3.038 3.065 2.967 2.983 10,300,808 -0.12(-3.92%)
Jun 30, 2003 3.089 3.132 3.081 3.104 8,106,488 +0.01(+0.38%)
Jun 27, 2003 3.116 3.179 3.093 3.093 5,657,950 -0.01(-0.38%)
Jun 26, 2003 3.046 3.152 3.046 3.104 8,129,645 +0.04(+1.28%)
Jun 25, 2003 2.987 3.136 2.987 3.065 7,567,005 +0.08(+2.63%)
Jun 24, 2003 2.959 3.042 2.908 2.987 8,426,869 +0.02(+0.80%)
Jun 23, 2003 3.183 3.203 2.908 2.963 21,678,544 -0.28(-8.61%)
Jun 20, 2003 3.332 3.356 3.242 3.242 8,518,734 -0.09(-2.71%)
Jun 19, 2003 3.356 3.376 3.297 3.332 7,963,728 -0.01(-0.35%)
Jun 18, 2003 3.269 3.344 3.183 3.344 13,304,605 +0.07(+2.16%)
Jun 17, 2003 3.340 3.368 3.262 3.273 6,996,986 -0.07(-2.00%)
Jun 16, 2003 3.281 3.380 3.230 3.340 8,488,706 +0.03(+0.95%)
Jun 13, 2003 3.435 3.438 3.207 3.309 10,708,728 -0.13(-3.66%)
Jun 12, 2003 3.470 3.478 3.387 3.435 7,751,498 -0.01(-0.34%)
Jun 11, 2003 3.348 3.446 3.309 3.446 8,756,666 +0.14(+4.28%)
Jun 10, 2003 3.387 3.458 3.246 3.305 13,733,647 -0.07(-2.10%)
Jun 09, 2003 3.478 3.478 3.262 3.376 12,214,444 -0.06(-1.60%)
Jun 06, 2003 3.525 3.552 3.383 3.431 17,145,110 -0.01(-0.23%)
Jun 05, 2003 3.348 3.458 3.293 3.438 14,735,761 +0.07(+1.98%)
Jun 04, 2003 3.124 3.372 3.120 3.372 20,542,068 +0.24(+7.79%)
Jun 03, 2003 3.156 3.163 3.069 3.128 8,409,565 -0.03(-1.00%)
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.