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

Williams Companies (NY: WMB )

39.64 +0.06 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2008 5.633 5.775 5.523 5.696 17,191,532 +0.06(+1.12%)
Dec 30, 2008 5.503 5.637 5.374 5.633 9,590,727 +0.16(+2.87%)
Dec 29, 2008 5.476 5.507 5.322 5.476 9,301,007 +0.07(+1.38%)
Dec 26, 2008 5.311 5.429 5.244 5.401 4,068,054 +0.11(+2.01%)
Dec 24, 2008 5.204 5.350 5.126 5.295 4,656,157 +0.05(+0.98%)
Dec 23, 2008 5.318 5.456 5.161 5.244 11,598,564 -0.04(-0.74%)
Dec 22, 2008 5.484 5.602 5.165 5.283 15,294,215 -0.19(-3.45%)
Dec 19, 2008 5.338 5.645 5.338 5.472 24,187,252 +0.14(+2.58%)
Dec 18, 2008 5.661 5.739 5.240 5.334 22,119,446 -0.28(-5.04%)
Dec 17, 2008 5.539 5.916 5.452 5.617 14,933,347 -0.28(-4.80%)
Dec 16, 2008 5.897 5.979 5.582 5.901 20,872,670 +0.08(+1.42%)
Dec 15, 2008 5.932 6.027 5.692 5.818 21,905,532 +0.03(+0.48%)
Dec 12, 2008 5.421 5.920 5.330 5.791 22,768,664 +0.11(+1.87%)
Dec 11, 2008 5.897 6.137 5.578 5.684 19,373,170 -0.17(-2.82%)
Dec 10, 2008 5.578 6.007 5.547 5.850 17,897,554 +0.37(+6.75%)
Dec 09, 2008 5.338 5.704 5.295 5.480 14,419,108 +0.04(+0.80%)
Dec 08, 2008 5.476 5.704 5.243 5.436 20,304,852 +0.31(+6.14%)
Dec 05, 2008 5.075 5.165 4.599 5.122 32,210,222 -0.05(-0.99%)
Dec 04, 2008 5.688 5.818 4.968 5.173 16,101,552 -0.61(-10.61%)
Dec 03, 2008 5.472 5.798 5.220 5.787 21,469,782 +0.17(+3.01%)
Dec 02, 2008 5.625 5.853 5.433 5.617 23,072,728 +0.12(+2.15%)
Dec 01, 2008 6.196 6.200 5.492 5.499 25,769,060 -0.88(-13.81%)
Nov 28, 2008 6.546 6.546 6.058 6.381 9,211,734 -0.20(-3.05%)
Nov 26, 2008 5.830 6.628 5.680 6.581 16,785,106 +0.67(+11.31%)
Nov 25, 2008 6.180 6.215 5.826 5.912 18,912,902 -0.03(-0.53%)
Nov 24, 2008 5.617 6.089 5.421 5.944 24,929,318 +0.41(+7.32%)
Nov 21, 2008 4.890 5.554 4.772 5.539 34,195,528 +0.77(+16.08%)
Nov 20, 2008 5.389 5.574 4.693 4.772 38,981,980 -0.94(-16.52%)
Nov 19, 2008 6.447 6.522 5.696 5.716 26,790,064 -0.85(-12.99%)
Nov 18, 2008 6.652 6.711 6.217 6.569 20,682,168 +0.00(+0.06%)
Nov 17, 2008 6.274 6.813 6.274 6.565 22,386,196 +0.09(+1.46%)
Nov 14, 2008 6.491 6.947 6.306 6.471 18,976,184 -0.32(-4.75%)
Nov 13, 2008 6.400 6.821 5.771 6.794 27,712,834 +0.46(+7.27%)
Nov 12, 2008 7.006 7.152 6.231 6.333 20,772,786 -0.85(-11.83%)
Nov 11, 2008 7.415 7.525 7.065 7.183 14,473,501 -0.45(-5.92%)
Nov 10, 2008 7.895 8.186 7.474 7.635 13,242,275 -0.03(-0.36%)
Nov 07, 2008 7.199 7.710 7.152 7.663 25,293,150 +0.55(+7.74%)
Nov 06, 2008 6.959 7.950 6.923 7.112 32,946,038 -0.59(-7.71%)
Nov 05, 2008 8.253 8.253 7.474 7.706 30,187,404 -0.56(-6.80%)
Nov 04, 2008 8.080 8.501 8.013 8.269 23,042,638 +0.35(+4.47%)
Nov 03, 2008 8.163 8.300 7.722 7.915 24,970,070 -0.33(-4.05%)
Oct 31, 2008 7.407 8.261 7.376 8.249 34,176,828 +0.65(+8.60%)
Oct 30, 2008 7.171 7.789 7.124 7.596 22,570,868 +0.58(+8.24%)
Oct 29, 2008 6.857 7.459 6.809 7.018 23,860,990 +0.22(+3.30%)
Oct 28, 2008 6.491 6.837 5.971 6.794 27,413,650 +0.54(+8.62%)
Oct 27, 2008 6.416 6.896 6.227 6.255 22,396,174 -0.34(-5.19%)
Oct 24, 2008 6.211 6.683 6.003 6.597 27,805,784 -0.25(-3.68%)
Oct 23, 2008 6.786 7.238 6.196 6.849 32,659,776 +0.20(+2.96%)
Oct 22, 2008 7.482 7.691 6.337 6.652 25,990,332 -1.11(-14.34%)
Oct 21, 2008 7.927 8.092 7.573 7.765 23,375,582 -0.38(-4.68%)
Oct 20, 2008 7.454 8.241 7.340 8.147 31,559,044 +0.93(+12.92%)
Oct 17, 2008 6.628 7.576 6.467 7.215 36,853,376 +0.42(+6.26%)
Oct 16, 2008 6.266 6.845 5.968 6.790 33,742,768 +0.36(+5.63%)
Oct 15, 2008 6.904 7.073 6.385 6.428 32,695,716 -0.72(-10.07%)
Oct 14, 2008 7.844 7.868 6.896 7.148 34,619,200 -0.01(-0.11%)
Oct 13, 2008 6.290 7.352 6.019 7.156 41,638,608 +1.49(+26.32%)
Oct 10, 2008 5.755 6.042 4.870 5.665 50,231,388 -0.47(-7.69%)
Oct 09, 2008 7.081 7.234 6.046 6.137 32,962,948 -0.86(-12.26%)
Oct 08, 2008 6.628 7.321 6.329 6.994 50,322,752 +0.11(+1.54%)
Oct 07, 2008 7.053 7.305 6.821 6.888 53,645,356 -0.07(-1.02%)
Oct 06, 2008 6.979 6.990 5.944 6.959 63,686,860 -0.54(-7.19%)
Oct 03, 2008 7.753 8.084 7.447 7.498 0 -0.22(-2.80%)
Oct 02, 2008 8.796 8.796 7.671 7.714 41,614,076 -1.14(-12.84%)
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.