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 (%)
Jun 30, 2010 7.432 7.472 7.226 7.266 6,589 -0.09(-1.24%)
Jun 29, 2010 7.635 7.635 7.293 7.357 28,670,494 -0.52(-6.61%)
Jun 25, 2010 7.878 7.965 7.735 7.878 26,316,370 +0.01(+0.15%)
Jun 24, 2010 7.993 8.021 7.830 7.866 14,975,828 -0.14(-1.79%)
Jun 23, 2010 8.076 8.096 7.905 8.009 16,072,002 -0.05(-0.59%)
Jun 22, 2010 8.422 8.474 8.025 8.056 20,809,586 -0.36(-4.30%)
Jun 21, 2010 8.645 8.669 8.359 8.418 14,665,478 -0.10(-1.12%)
Jun 18, 2010 8.514 8.617 8.398 8.514 23,082,202 +0.14(+1.66%)
Jun 17, 2010 8.414 8.446 8.275 8.374 17,303,974 +0.07(+0.81%)
Jun 16, 2010 8.303 8.416 8.251 8.307 22,269,726 -0.07(-0.85%)
Jun 15, 2010 8.037 8.402 8.029 8.378 21,404,120 +0.45(+5.72%)
Jun 14, 2010 8.056 8.100 7.913 7.925 14,177,140 -0.03(-0.40%)
Jun 11, 2010 7.782 7.961 7.770 7.957 11,572,138 +0.02(+0.30%)
Jun 10, 2010 7.782 7.941 7.731 7.933 19,483,876 +0.31(+4.12%)
Jun 09, 2010 7.707 7.933 7.580 7.619 18,847,256 +0.03(+0.34%)
Jun 08, 2010 7.404 7.609 7.364 7.593 21,586,932 +0.17(+2.29%)
Jun 07, 2010 7.657 7.710 7.408 7.424 18,285,514 -0.17(-2.29%)
Jun 04, 2010 7.597 7.925 7.562 7.597 21,883,790 -0.34(-4.33%)
Jun 03, 2010 7.680 7.961 7.625 7.941 19,745,946 +0.24(+3.18%)
Jun 02, 2010 7.542 7.696 7.483 7.696 759 +0.24(+3.18%)
Jun 01, 2010 7.692 7.767 7.447 7.459 15,712,904 -0.34(-4.35%)
May 28, 2010 7.799 8.016 7.767 7.799 15,850,047 -0.15(-1.84%)
May 27, 2010 7.811 7.953 7.777 7.945 16,915,454 +0.33(+4.36%)
May 26, 2010 7.684 7.815 7.582 7.613 506 +0.06(+0.78%)
May 25, 2010 7.171 7.562 7.171 7.554 24,697,870 +0.05(+0.63%)
May 24, 2010 7.613 7.684 7.507 7.507 18,484,820 -0.15(-2.01%)
May 21, 2010 7.341 7.716 7.305 7.661 23,988,378 +0.11(+1.52%)
May 20, 2010 7.550 7.755 7.503 7.546 253 -0.43(-5.40%)
May 19, 2010 8.154 8.202 7.838 7.976 30,929,300 -0.25(-3.07%)
May 18, 2010 8.466 8.592 8.170 8.229 506 -0.12(-1.42%)
May 17, 2010 8.577 8.632 8.174 8.348 20,264,318 -0.20(-2.31%)
May 14, 2010 8.545 8.770 8.399 8.545 21,056,180 -0.24(-2.74%)
May 13, 2010 8.818 8.912 8.691 8.786 16,301,990 -0.06(-0.71%)
May 12, 2010 8.691 8.902 8.660 8.849 18,943,238 +0.24(+2.75%)
May 11, 2010 8.577 8.695 8.573 8.612 26,048,936 +0.13(+1.54%)
May 10, 2010 8.371 8.490 8.300 8.482 23,295,892 +0.45(+5.66%)
May 07, 2010 8.308 8.466 7.913 8.028 38,079,040 -0.28(-3.42%)
May 06, 2010 8.320 8.798 7.941 8.312 18,955 -0.51(-5.77%)
May 05, 2010 8.983 9.066 8.707 8.822 24,180,268 -0.39(-4.24%)
May 04, 2010 9.335 9.398 9.149 9.212 17,068,684 -0.32(-3.32%)
May 03, 2010 9.390 9.607 9.390 9.528 13,592,973 +0.21(+2.20%)
Apr 30, 2010 9.418 9.473 9.236 9.323 14,653,145 -0.06(-0.67%)
Apr 29, 2010 9.422 9.516 9.347 9.386 10,105,287 +0.04(+0.38%)
Apr 28, 2010 9.268 9.386 9.224 9.351 13,266,107 +0.06(+0.64%)
Apr 27, 2010 9.595 9.623 9.272 9.291 13,761,636 -0.37(-3.80%)
Apr 26, 2010 9.738 9.738 9.607 9.659 9,762,945 -0.02(-0.16%)
Apr 23, 2010 9.370 9.686 9.362 9.674 11,665,135 +0.30(+3.20%)
Apr 22, 2010 9.244 9.406 9.157 9.374 15,034,572 +0.02(+0.25%)
Apr 21, 2010 9.501 9.501 9.287 9.351 64,119 -0.09(-1.00%)
Apr 20, 2010 9.430 9.491 9.398 9.445 9,677,480 +0.10(+1.10%)
Apr 19, 2010 9.208 9.343 9.149 9.343 9,601,096 +0.04(+0.38%)
Apr 16, 2010 9.520 9.568 9.216 9.307 18,639,308 -0.26(-2.72%)
Apr 15, 2010 9.513 9.615 9.481 9.568 9,513,588 +0.01(+0.12%)
Apr 14, 2010 9.485 9.568 9.398 9.556 9,250,058 +0.09(+0.92%)
Apr 13, 2010 9.520 9.544 9.378 9.469 7,675,725 -0.09(-0.99%)
Apr 12, 2010 9.548 9.674 9.489 9.564 9,511,521 +0.04(+0.41%)
Apr 09, 2010 9.489 9.568 9.470 9.524 9,445,936 +0.08(+0.79%)
Apr 08, 2010 9.327 9.481 9.244 9.449 8,785,136 +0.08(+0.84%)
Apr 07, 2010 9.489 9.505 9.331 9.370 9,699,505 -0.14(-1.45%)
Apr 06, 2010 9.477 9.591 9.418 9.509 11,508,173 +0.06(+0.58%)
Apr 05, 2010 9.256 9.461 9.256 9.453 10,169,599 +0.22(+2.40%)
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.