Skip to main content

Williams Companies (NY: WMB )

38.95 +0.41 (+1.05%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 7.807 8.024 7.775 7.807 15,833,617 -0.15(-1.84%)
May 27, 2010 7.819 7.961 7.785 7.953 16,897,920 +0.33(+4.36%)
May 26, 2010 7.692 7.823 7.589 7.621 505 +0.06(+0.78%)
May 25, 2010 7.178 7.570 7.178 7.562 24,672,270 +0.05(+0.63%)
May 24, 2010 7.621 7.692 7.514 7.514 18,465,660 -0.15(-2.01%)
May 21, 2010 7.348 7.724 7.313 7.669 23,963,510 +0.11(+1.52%)
May 20, 2010 7.558 7.763 7.510 7.554 252 -0.43(-5.40%)
May 19, 2010 8.163 8.210 7.846 7.985 30,897,238 -0.25(-3.07%)
May 18, 2010 8.475 8.601 8.178 8.238 505 -0.12(-1.42%)
May 17, 2010 8.586 8.641 8.182 8.356 20,243,312 -0.20(-2.31%)
May 14, 2010 8.554 8.779 8.408 8.554 21,034,352 -0.24(-2.74%)
May 13, 2010 8.827 8.922 8.700 8.795 16,285,092 -0.06(-0.71%)
May 12, 2010 8.700 8.912 8.669 8.858 18,923,600 +0.24(+2.75%)
May 11, 2010 8.586 8.704 8.582 8.621 26,021,934 +0.13(+1.54%)
May 10, 2010 8.380 8.499 8.309 8.491 23,271,742 +0.45(+5.66%)
May 07, 2010 8.317 8.475 7.921 8.036 38,039,568 -0.28(-3.42%)
May 06, 2010 8.329 8.807 7.949 8.321 18,935 -0.51(-5.77%)
May 05, 2010 8.993 9.076 8.716 8.831 24,155,204 -0.39(-4.24%)
May 04, 2010 9.345 9.408 9.159 9.222 17,050,992 -0.32(-3.32%)
May 03, 2010 9.400 9.617 9.400 9.538 13,578,882 +0.21(+2.20%)
Apr 30, 2010 9.428 9.483 9.246 9.333 14,637,955 -0.06(-0.67%)
Apr 29, 2010 9.431 9.526 9.356 9.396 10,094,812 +0.04(+0.38%)
Apr 28, 2010 9.277 9.396 9.234 9.360 13,252,355 +0.06(+0.64%)
Apr 27, 2010 9.605 9.633 9.281 9.301 13,747,371 -0.37(-3.80%)
Apr 26, 2010 9.748 9.748 9.617 9.669 9,752,825 -0.02(-0.16%)
Apr 23, 2010 9.380 9.696 9.372 9.684 11,653,043 +0.30(+3.20%)
Apr 22, 2010 9.254 9.416 9.167 9.384 15,018,988 +0.02(+0.25%)
Apr 21, 2010 9.511 9.511 9.297 9.360 64,052 -0.09(-1.00%)
Apr 20, 2010 9.439 9.501 9.408 9.455 9,667,449 +0.10(+1.10%)
Apr 19, 2010 9.218 9.352 9.159 9.352 9,591,144 +0.04(+0.38%)
Apr 16, 2010 9.530 9.578 9.226 9.317 18,619,986 -0.26(-2.72%)
Apr 15, 2010 9.522 9.625 9.491 9.578 9,503,726 +0.01(+0.12%)
Apr 14, 2010 9.495 9.578 9.408 9.566 9,240,470 +0.09(+0.92%)
Apr 13, 2010 9.530 9.554 9.388 9.479 7,667,768 -0.09(-0.99%)
Apr 12, 2010 9.558 9.684 9.499 9.574 9,501,661 +0.04(+0.41%)
Apr 09, 2010 9.499 9.578 9.480 9.534 9,436,144 +0.08(+0.79%)
Apr 08, 2010 9.337 9.491 9.254 9.459 8,776,029 +0.08(+0.84%)
Apr 07, 2010 9.499 9.514 9.341 9.380 9,689,450 -0.14(-1.45%)
Apr 06, 2010 9.487 9.601 9.428 9.518 11,496,244 +0.06(+0.58%)
Apr 05, 2010 9.265 9.471 9.265 9.463 10,159,057 +0.22(+2.40%)
Apr 01, 2010 9.194 9.242 9.242 9.242 14,148,806 +0.11(+1.21%)
Mar 31, 2010 9.115 9.214 9.084 9.131 13,475,893 -0.01(-0.13%)
Mar 30, 2010 9.155 9.155 9.040 9.143 11,640,032 +0.06(+0.65%)
Mar 29, 2010 9.020 9.151 9.009 9.084 19,043,530 +0.09(+1.01%)
Mar 26, 2010 8.993 9.060 8.941 8.993 22,528,022 +0.02(+0.22%)
Mar 25, 2010 9.092 9.151 8.961 8.973 21,706,980 -0.07(-0.74%)
Mar 24, 2010 8.961 9.080 8.922 9.040 12,540,890 +0.02(+0.18%)
Mar 23, 2010 8.870 9.044 8.846 9.024 13,285,971 +0.13(+1.42%)
Mar 22, 2010 8.803 8.945 8.696 8.898 13,334,799 -0.01(-0.09%)
Mar 19, 2010 9.048 9.052 8.783 8.906 14,053,386 -0.11(-1.27%)
Mar 18, 2010 9.155 9.155 8.922 9.020 15,007,264 -0.11(-1.21%)
Mar 17, 2010 9.123 9.226 9.076 9.131 16,074,092 -0.00(-0.04%)
Mar 16, 2010 9.028 9.151 8.949 9.135 12,205,908 +0.16(+1.81%)
Mar 15, 2010 8.894 8.973 8.871 8.973 12,161,677 -0.07(-0.79%)
Mar 12, 2010 9.060 9.111 8.965 9.044 11,222,499 +0.03(+0.31%)
Mar 11, 2010 8.929 9.040 8.862 9.016 9,876,017 +0.04(+0.40%)
Mar 10, 2010 8.981 9.076 8.933 8.981 20,522,212 +0.01(+0.13%)
Mar 09, 2010 8.934 9.010 8.898 8.969 13,326,037 -0.02(-0.26%)
Mar 08, 2010 9.095 9.126 8.941 8.993 12,932,412 -0.11(-1.17%)
Mar 05, 2010 8.969 9.107 8.938 9.099 15,885,261 +0.23(+2.57%)
Mar 04, 2010 8.886 8.989 8.764 8.871 13,815,056 -0.02(-0.18%)
Mar 03, 2010 8.768 8.934 8.761 8.886 13,793,807 +0.12(+1.39%)
Mar 02, 2010 8.694 8.827 8.690 8.764 16,957,002 +0.09(+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.