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 (%)
Sep 30, 2010 7.647 7.724 7.564 7.650 34,355 +0.02(+0.28%)
Sep 29, 2010 7.524 7.664 7.508 7.628 8,762,667 +0.07(+0.90%)
Sep 28, 2010 7.516 7.576 7.404 7.560 7,169,170 +0.06(+0.85%)
Sep 27, 2010 7.532 7.588 7.496 7.496 6,720,523 -0.05(-0.64%)
Sep 24, 2010 7.504 7.656 7.412 7.544 14,560,563 +0.14(+1.89%)
Sep 23, 2010 7.404 7.500 7.352 7.404 12,159,777 -0.06(-0.80%)
Sep 22, 2010 7.508 7.592 7.464 7.464 11,929,708 -0.06(-0.85%)
Sep 21, 2010 7.572 7.612 7.456 7.528 12,794,295 -0.02(-0.27%)
Sep 20, 2010 7.380 7.584 7.376 7.548 15,662,837 +0.18(+2.50%)
Sep 17, 2010 7.364 7.436 7.272 7.364 20,592,888 -0.28(-3.66%)
Sep 15, 2010 7.656 7.696 7.596 7.644 12,245,237 -0.10(-1.24%)
Sep 14, 2010 7.836 7.884 7.732 7.740 11,394,979 -0.14(-1.73%)
Sep 13, 2010 7.796 7.884 7.740 7.876 15,217,893 +0.17(+2.18%)
Sep 10, 2010 7.736 7.768 7.696 7.708 10,213,134 -0.01(-0.10%)
Sep 09, 2010 7.784 7.800 7.668 7.716 10,347,389 +0.03(+0.36%)
Sep 08, 2010 7.624 7.720 7.616 7.688 18,638,102 +0.08(+1.11%)
Sep 07, 2010 7.644 7.676 7.560 7.604 1,556 -0.13(-1.66%)
Sep 03, 2010 7.716 7.780 7.640 7.732 12,644,853 +0.08(+0.99%)
Sep 02, 2010 7.536 7.668 7.504 7.656 469 +0.11(+1.43%)
Sep 01, 2010 7.380 7.568 7.340 7.548 15,896,882 +0.28(+3.91%)
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%)
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.