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 (%)
Jan 29, 2010 8.543 8.740 8.134 8.189 26,571,132 -0.34(-3.96%)
Jan 28, 2010 8.708 8.814 8.461 8.527 28,517,060 -0.11(-1.27%)
Jan 27, 2010 8.696 8.755 8.461 8.637 16,772,567 -0.08(-0.95%)
Jan 26, 2010 8.559 8.895 8.559 8.720 21,425,308 -0.20(-2.20%)
Jan 25, 2010 8.838 8.987 8.795 8.916 18,105,002 +0.22(+2.58%)
Jan 22, 2010 8.795 8.952 8.677 8.692 29,146,910 -0.20(-2.21%)
Jan 21, 2010 9.121 9.235 8.861 8.889 26,670,426 -0.20(-2.25%)
Jan 20, 2010 9.011 9.247 8.956 9.093 32,601,738 +0.02(+0.17%)
Jan 19, 2010 8.944 9.337 8.940 9.078 56,453,708 +0.68(+8.10%)
Jan 15, 2010 8.512 8.398 8.398 8.398 17,270,056 -0.13(-1.52%)
Jan 14, 2010 8.449 8.641 8.449 8.527 17,672,830 -0.05(-0.60%)
Jan 13, 2010 8.586 8.657 8.543 8.579 18,466,742 +0.01(+0.09%)
Jan 12, 2010 8.767 8.767 8.559 8.571 13,553,208 -0.26(-2.94%)
Jan 11, 2010 8.928 9.007 8.767 8.830 12,716,704 -0.06(-0.62%)
Jan 08, 2010 8.806 8.885 8.732 8.885 9,757,712 +0.07(+0.80%)
Jan 07, 2010 8.865 8.869 8.712 8.814 12,822,764 -0.06(-0.71%)
Jan 06, 2010 8.634 8.901 8.567 8.877 25,219,492 +0.28(+3.24%)
Jan 05, 2010 8.453 8.653 8.453 8.598 15,382,918 +0.11(+1.25%)
Jan 04, 2010 8.425 8.508 8.410 8.492 14,563,208 +0.21(+2.51%)
Dec 31, 2009 8.410 8.284 8.284 8.284 13,136,908 -0.09(-1.03%)
Dec 30, 2009 8.343 8.394 8.303 8.370 15,724,464 -0.00(-0.05%)
Dec 29, 2009 8.398 8.437 8.362 8.374 10,467,187 +0.02(+0.28%)
Dec 28, 2009 8.457 8.457 8.315 8.351 6,591,728 -0.05(-0.56%)
Dec 24, 2009 8.335 8.421 8.335 8.398 2,093,668 +0.05(+0.61%)
Dec 23, 2009 8.327 8.362 8.221 8.347 7,356,620 +0.06(+0.66%)
Dec 22, 2009 8.248 8.304 8.213 8.292 9,659,057 +0.06(+0.76%)
Dec 21, 2009 8.154 8.272 8.154 8.229 8,314,087 +0.10(+1.26%)
Dec 18, 2009 8.221 8.233 8.056 8.127 16,627,538 +0.03(+0.34%)
Dec 17, 2009 8.166 8.201 8.040 8.099 8,248,010 -0.09(-1.10%)
Dec 16, 2009 8.182 8.229 8.099 8.189 9,205,019 +0.10(+1.21%)
Dec 15, 2009 7.946 8.142 7.938 8.091 11,268,649 +0.11(+1.33%)
Dec 14, 2009 8.042 8.056 7.981 7.985 12,798,097 +0.29(+3.73%)
Dec 11, 2009 7.710 7.773 7.663 7.698 11,685,450 -0.01(-0.10%)
Dec 10, 2009 7.679 7.734 7.600 7.706 13,701,497 +0.11(+1.40%)
Dec 09, 2009 7.628 7.702 7.521 7.600 13,664,735 -0.04(-0.51%)
Dec 08, 2009 7.643 7.734 7.600 7.639 12,949,608 -0.12(-1.52%)
Dec 07, 2009 7.781 7.844 7.698 7.757 17,360,928 -0.00(-0.05%)
Dec 04, 2009 7.907 8.068 7.667 7.761 18,720,832 -0.08(-1.00%)
Dec 03, 2009 7.981 8.052 7.836 7.840 14,882,559 -0.09(-1.14%)
Dec 02, 2009 7.934 7.977 7.855 7.930 21,601,764 +0.00(+0.00%)
Dec 01, 2009 7.907 7.989 7.852 7.930 18,683,182 +0.11(+1.46%)
Nov 30, 2009 7.887 7.922 7.714 7.816 18,759,718 -0.03(-0.40%)
Nov 27, 2009 7.899 7.899 7.683 7.848 9,442,506 -0.22(-2.73%)
Nov 25, 2009 7.997 8.091 7.915 8.068 12,885,982 +0.29(+3.69%)
Nov 24, 2009 7.895 8.005 7.757 7.781 12,548,587 -0.10(-1.30%)
Nov 23, 2009 7.942 8.044 7.828 7.883 11,341,441 +0.08(+1.06%)
Nov 20, 2009 7.730 7.824 7.643 7.800 18,489,808 +0.01(+0.15%)
Nov 19, 2009 7.965 7.965 7.718 7.789 13,453,683 -0.22(-2.80%)
Nov 18, 2009 8.115 8.115 7.883 8.013 12,247,629 -0.06(-0.68%)
Nov 17, 2009 8.079 8.095 7.965 8.068 11,039,611 -0.05(-0.63%)
Nov 16, 2009 7.859 8.119 7.859 8.119 16,126,921 +0.24(+3.04%)
Nov 13, 2009 7.773 7.958 7.714 7.879 12,705,627 +0.08(+1.06%)
Nov 12, 2009 7.883 8.001 7.761 7.797 13,355,950 -0.12(-1.54%)
Nov 11, 2009 8.048 8.048 7.828 7.918 12,356,813 -0.01(-0.10%)
Nov 10, 2009 7.910 7.973 7.777 7.926 10,742,870 -0.00(-0.05%)
Nov 09, 2009 7.785 7.938 7.785 7.930 11,879,975 +0.24(+3.12%)
Nov 06, 2009 7.647 7.793 7.612 7.690 10,419,415 -0.03(-0.36%)
Nov 05, 2009 7.608 7.757 7.549 7.718 13,364,091 +0.16(+2.13%)
Nov 04, 2009 7.580 7.698 7.533 7.557 16,221,440 +0.07(+0.94%)
Nov 03, 2009 7.172 7.502 7.152 7.486 19,345,588 +0.22(+3.08%)
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.