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 (%)
Dec 31, 2010 9.888 10.02 9.880 9.956 7,668,995 +0.02(+0.24%)
Dec 30, 2010 9.880 10.02 9.856 9.932 5,795,337 -0.04(-0.36%)
Dec 29, 2010 9.952 9.989 9.888 9.969 5,142,708 +0.05(+0.53%)
Dec 28, 2010 9.940 9.965 9.888 9.916 4,369,921 -0.00(-0.04%)
Dec 27, 2010 9.892 9.944 9.844 9.920 4,696,743 +0.00(+0.04%)
Dec 23, 2010 9.924 9.967 9.898 9.916 4,771,803 -0.01(-0.08%)
Dec 22, 2010 9.960 9.977 9.884 9.924 7,040,673 +0.04(+0.37%)
Dec 21, 2010 9.884 9.944 9.860 9.888 7,361,487 +0.05(+0.49%)
Dec 20, 2010 9.622 9.880 9.622 9.840 13,076,081 +0.21(+2.22%)
Dec 17, 2010 9.521 9.751 9.505 9.626 15,604,288 +0.10(+1.06%)
Dec 16, 2010 9.566 9.578 9.449 9.525 12,354,686 -0.01(-0.08%)
Dec 15, 2010 9.602 9.650 9.409 9.534 20,591,210 -0.11(-1.17%)
Dec 14, 2010 9.743 9.789 9.622 9.646 22,519,606 -0.08(-0.79%)
Dec 13, 2010 9.691 9.865 9.675 9.723 24,981,314 +0.06(+0.67%)
Dec 10, 2010 9.666 9.723 9.554 9.658 19,578,304 +0.02(+0.21%)
Dec 09, 2010 9.497 9.687 9.457 9.638 17,026,434 +0.18(+1.87%)
Dec 08, 2010 9.473 9.521 9.360 9.461 13,389,419 -0.01(-0.06%)
Dec 07, 2010 9.675 9.715 9.415 9.467 24,030,928 -0.12(-1.25%)
Dec 06, 2010 9.487 9.723 9.415 9.587 21,570,168 +0.08(+0.89%)
Dec 03, 2010 9.467 9.553 9.427 9.503 12,943,867 -0.02(-0.21%)
Dec 02, 2010 9.335 9.559 9.299 9.523 15,407,619 +0.18(+1.89%)
Dec 01, 2010 9.299 9.455 9.299 9.347 23,673,430 +0.21(+2.28%)
Nov 30, 2010 9.046 9.203 8.978 9.139 22,473,540 -0.02(-0.22%)
Nov 29, 2010 9.034 9.159 9.010 9.159 18,074,632 -0.02(-0.17%)
Nov 26, 2010 9.223 9.299 9.139 9.175 5,509,247 -0.15(-1.59%)
Nov 24, 2010 9.231 9.323 9.323 9.323 10,558,706 +0.13(+1.39%)
Nov 23, 2010 9.263 9.283 9.115 9.195 17,352,022 -0.18(-1.96%)
Nov 22, 2010 9.327 9.383 9.171 9.379 15,304,734 -0.04(-0.43%)
Nov 19, 2010 9.367 9.423 9.215 9.419 15,009,283 +0.01(+0.09%)
Nov 18, 2010 9.327 9.455 9.303 9.411 17,321,844 +0.13(+1.42%)
Nov 17, 2010 9.090 9.323 9.054 9.279 20,767,520 +0.18(+2.03%)
Nov 16, 2010 9.070 9.207 8.978 9.095 25,392,242 -0.05(-0.57%)
Nov 15, 2010 9.263 9.415 9.127 9.147 21,715,548 -0.09(-0.95%)
Nov 12, 2010 9.423 9.599 9.175 9.235 29,374,192 -0.22(-2.37%)
Nov 11, 2010 8.994 9.511 8.954 9.459 46,491,636 +0.36(+3.96%)
Nov 10, 2010 9.135 9.211 9.030 9.099 23,481,314 -0.10(-1.05%)
Nov 09, 2010 9.115 9.335 8.970 9.195 28,015,166 +0.14(+1.55%)
Nov 08, 2010 8.926 9.074 8.890 9.054 17,415,366 +0.10(+1.16%)
Nov 05, 2010 8.894 8.962 8.814 8.950 14,832,922 +0.04(+0.49%)
Nov 04, 2010 8.702 8.914 8.666 8.906 18,837,060 +0.32(+3.73%)
Nov 03, 2010 8.638 8.658 8.405 8.586 13,798,946 -0.06(-0.65%)
Nov 02, 2010 8.546 8.714 8.518 8.642 15,745,592 +0.16(+1.84%)
Nov 01, 2010 8.670 8.690 8.429 8.486 19,228,348 -0.13(-1.53%)
Oct 29, 2010 8.397 8.658 8.377 8.618 25,283,900 +0.14(+1.70%)
Oct 28, 2010 8.189 8.674 8.165 8.474 40,022,308 +0.18(+2.12%)
Oct 27, 2010 8.125 8.321 8.093 8.297 25,607,394 -0.05(-0.58%)
Oct 25, 2010 8.494 8.558 8.337 8.345 16,204,539 -0.06(-0.76%)
Oct 22, 2010 8.526 8.578 8.381 8.409 11,281,491 -0.08(-0.94%)
Oct 21, 2010 8.610 8.670 8.393 8.490 17,191,750 -0.08(-0.89%)
Oct 20, 2010 8.453 8.698 8.453 8.566 21,571,724 +0.15(+1.76%)
Oct 19, 2010 8.482 8.558 8.357 8.417 25,140,930 -0.20(-2.32%)
Oct 18, 2010 8.526 8.650 8.439 8.618 15,659,804 +0.11(+1.27%)
Oct 15, 2010 8.606 8.610 8.413 8.510 31,608,982 -0.02(-0.23%)
Oct 14, 2010 8.614 8.670 8.445 8.530 18,031,134 -0.10(-1.11%)
Oct 13, 2010 8.061 8.910 8.021 8.626 85,321,832 +0.77(+9.79%)
Oct 12, 2010 7.865 7.893 7.752 7.857 9,151,700 -0.04(-0.51%)
Oct 11, 2010 7.925 7.981 7.873 7.897 6,428,713 -0.00(-0.05%)
Oct 08, 2010 7.901 7.925 7.736 7.901 13,016,798 +0.16(+2.07%)
Oct 07, 2010 7.800 7.800 7.636 7.740 13,119,164 +0.00(+0.00%)
Oct 06, 2010 7.696 7.808 7.640 7.740 13,883,803 +0.02(+0.26%)
Oct 05, 2010 7.716 7.764 7.648 7.720 334 +0.10(+1.31%)
Oct 04, 2010 7.732 7.760 7.564 7.620 11,817,962 -0.14(-1.81%)
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.