Skip to main content

Williams Companies (NY: WMB )

38.97 +0.43 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 4.681 4.705 4.669 4.685 6,161,774 -0.01(-0.17%)
May 27, 2004 4.622 4.701 4.603 4.693 8,597,860 +0.08(+1.71%)
May 26, 2004 4.697 4.701 4.603 4.614 9,651,302 -0.08(-1.76%)
May 25, 2004 4.366 4.717 4.351 4.697 25,431,840 +0.33(+7.57%)
May 24, 2004 4.276 4.402 4.276 4.366 7,723,888 +0.11(+2.49%)
May 21, 2004 4.307 4.339 4.225 4.260 6,689,512 -0.02(-0.37%)
May 20, 2004 4.256 4.296 4.241 4.276 4,585,677 -0.01(-0.18%)
May 19, 2004 4.323 4.335 4.272 4.284 7,303,427 -0.03(-0.64%)
May 18, 2004 4.304 4.331 4.248 4.311 7,285,378 +0.02(+0.46%)
May 17, 2004 4.347 4.363 4.241 4.292 9,006,882 -0.10(-2.33%)
May 14, 2004 4.343 4.418 4.307 4.394 8,566,846 +0.06(+1.27%)
May 13, 2004 4.174 4.398 4.170 4.339 16,698,232 +0.17(+4.06%)
May 12, 2004 4.186 4.189 4.071 4.170 8,570,913 +0.00(+0.00%)
May 11, 2004 4.044 4.268 4.040 4.170 13,760,846 +0.12(+3.01%)
May 10, 2004 4.130 4.193 3.985 4.048 16,622,478 -0.04(-0.96%)
May 07, 2004 4.170 4.229 4.056 4.087 7,246,484 -0.14(-3.35%)
May 06, 2004 4.268 4.280 4.056 4.229 17,049,804 -0.07(-1.74%)
May 05, 2004 4.307 4.425 4.252 4.304 15,483,875 +0.03(+0.74%)
May 04, 2004 4.099 4.307 4.091 4.272 16,899,566 +0.14(+3.43%)
May 03, 2004 4.028 4.130 4.001 4.130 7,205,048 +0.08(+1.94%)
Apr 30, 2004 4.091 4.091 4.009 4.052 9,249,652 -0.04(-0.96%)
Apr 29, 2004 4.119 4.142 4.060 4.091 11,423,394 -0.04(-1.05%)
Apr 28, 2004 4.162 4.170 4.091 4.134 5,456,598 +0.01(+0.29%)
Apr 27, 2004 4.107 4.166 4.095 4.123 7,136,920 +0.04(+0.87%)
Apr 26, 2004 4.083 4.127 4.079 4.087 6,467,079 +0.01(+0.19%)
Apr 23, 2004 3.961 4.083 3.957 4.079 6,195,838 +0.09(+2.37%)
Apr 22, 2004 3.930 4.016 3.926 3.985 6,386,749 +0.06(+1.50%)
Apr 21, 2004 3.957 3.985 3.918 3.926 6,626,722 -0.03(-0.80%)
Apr 20, 2004 3.993 4.044 3.934 3.957 8,815,208 -0.08(-1.95%)
Apr 19, 2004 4.012 4.052 3.977 4.036 8,582,353 -0.02(-0.48%)
Apr 16, 2004 4.064 4.083 4.020 4.056 17,329,688 +0.03(+0.78%)
Apr 15, 2004 4.009 4.087 3.997 4.024 16,545,452 +0.13(+3.44%)
Apr 14, 2004 3.906 3.953 3.871 3.890 6,163,553 -0.03(-0.80%)
Apr 13, 2004 3.942 3.957 3.894 3.922 7,666,946 -0.05(-1.29%)
Apr 12, 2004 3.981 4.024 3.934 3.973 6,005,181 +0.01(+0.20%)
Apr 08, 2004 4.032 4.064 3.918 3.965 8,875,710 -0.02(-0.49%)
Apr 07, 2004 3.985 4.020 3.946 3.985 7,908,698 +0.03(+0.70%)
Apr 06, 2004 3.942 3.969 3.914 3.957 5,665,303 +0.01(+0.20%)
Apr 05, 2004 3.934 3.950 3.902 3.950 4,737,186 +0.02(+0.40%)
Apr 02, 2004 3.953 4.012 3.894 3.934 7,492,304 -0.01(-0.30%)
Apr 01, 2004 3.776 3.950 3.761 3.946 13,319,285 +0.18(+4.81%)
Mar 31, 2004 3.745 3.784 3.729 3.765 6,799,584 +0.00(+0.00%)
Mar 30, 2004 3.737 3.772 3.733 3.765 7,136,157 -0.00(-0.10%)
Mar 29, 2004 3.784 3.816 3.737 3.769 5,456,343 -0.01(-0.31%)
Mar 26, 2004 3.698 3.804 3.670 3.780 6,024,501 +0.12(+3.33%)
Mar 25, 2004 3.580 3.666 3.580 3.658 8,803,261 +0.08(+2.31%)
Mar 24, 2004 3.643 3.670 3.572 3.576 8,029,448 -0.08(-2.15%)
Mar 23, 2004 3.690 3.737 3.643 3.654 5,195,779 -0.02(-0.64%)
Mar 22, 2004 3.757 3.796 3.658 3.678 6,753,572 -0.12(-3.11%)
Mar 19, 2004 3.808 3.871 3.796 3.796 4,419,679 -0.02(-0.52%)
Mar 18, 2004 3.745 3.839 3.733 3.816 4,910,557 +0.05(+1.36%)
Mar 17, 2004 3.741 3.796 3.717 3.765 4,965,720 +0.02(+0.42%)
Mar 16, 2004 3.769 3.843 3.678 3.749 9,428,869 +0.01(+0.21%)
Mar 15, 2004 3.757 3.757 3.670 3.741 8,604,469 +0.05(+1.39%)
Mar 12, 2004 3.572 3.706 3.568 3.690 11,111,733 +0.18(+5.04%)
Mar 11, 2004 3.521 3.776 3.485 3.513 20,408,668 -0.18(-4.90%)
Mar 10, 2004 3.788 3.816 3.662 3.694 7,639,237 -0.12(-3.10%)
Mar 09, 2004 3.887 3.894 3.800 3.812 4,759,302 -0.07(-1.92%)
Mar 08, 2004 3.922 3.950 3.851 3.887 5,111,890 -0.06(-1.59%)
Mar 05, 2004 3.816 3.965 3.788 3.950 16,381,487 +0.12(+3.08%)
Mar 04, 2004 3.690 3.847 3.686 3.831 10,137,858 +0.14(+3.73%)
Mar 03, 2004 3.690 3.698 3.654 3.694 3,817,457 +0.01(+0.32%)
Mar 02, 2004 3.737 3.737 3.674 3.682 4,916,149 -0.06(-1.47%)
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.