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

Williams Companies (NY: WMB )

41.27 +0.32 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2005 9.012 9.170 8.949 9.115 6,262,186 +0.06(+0.65%)
Dec 29, 2005 9.146 9.260 9.028 9.056 6,268,033 -0.09(-0.99%)
Dec 28, 2005 9.177 9.197 9.012 9.146 7,846,671 +0.04(+0.43%)
Dec 27, 2005 9.339 9.343 9.004 9.107 9,488,862 -0.27(-2.85%)
Dec 23, 2005 9.347 9.385 9.138 9.374 6,807,719 +0.00(+0.04%)
Dec 22, 2005 9.496 9.539 9.343 9.370 10,274,877 -0.04(-0.42%)
Dec 21, 2005 9.382 9.488 9.280 9.410 12,203,053 -0.03(-0.29%)
Dec 20, 2005 9.280 9.500 9.276 9.437 12,208,900 +0.12(+1.27%)
Dec 19, 2005 9.323 9.414 9.303 9.319 11,658,537 -0.02(-0.21%)
Dec 16, 2005 9.630 9.630 9.323 9.339 13,940,572 -0.22(-2.34%)
Dec 15, 2005 9.689 9.748 9.445 9.563 9,238,466 -0.12(-1.26%)
Dec 14, 2005 9.417 9.724 9.414 9.685 18,293,394 +0.33(+3.53%)
Dec 13, 2005 9.386 9.453 9.319 9.354 15,687,242 +0.05(+0.55%)
Dec 12, 2005 9.441 9.441 9.185 9.303 22,163,474 +0.36(+4.00%)
Dec 09, 2005 9.115 9.138 8.930 8.945 8,181,465 -0.18(-1.98%)
Dec 08, 2005 9.048 9.248 9.044 9.126 14,411,621 +0.13(+1.49%)
Dec 07, 2005 9.044 9.205 8.886 8.993 7,536,282 -0.05(-0.57%)
Dec 06, 2005 8.812 9.217 8.741 9.044 16,169,731 +0.32(+3.65%)
Dec 05, 2005 8.784 8.843 8.682 8.725 11,550,244 +0.02(+0.23%)
Dec 02, 2005 8.678 8.772 8.595 8.705 6,951,093 -0.01(-0.09%)
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.