Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.676	4.700	4.665	4.680	6,168,168	-0.01(-0.17%)
May 27, 2004	4.617	4.696	4.598	4.688	8,606,782	+0.08(+1.70%)
May 26, 2004	4.692	4.696	4.598	4.610	9,661,317	-0.08(-1.76%)
May 25, 2004	4.362	4.712	4.346	4.692	25,458,230	+0.33(+7.57%)
May 24, 2004	4.272	4.397	4.272	4.362	7,731,904	+0.11(+2.49%)
May 21, 2004	4.303	4.334	4.220	4.256	6,696,453	-0.02(-0.37%)
May 20, 2004	4.252	4.291	4.236	4.272	4,590,436	-0.01(-0.18%)
May 19, 2004	4.319	4.331	4.268	4.279	7,311,005	-0.03(-0.64%)
May 18, 2004	4.299	4.327	4.244	4.307	7,292,938	+0.02(+0.46%)
May 17, 2004	4.342	4.358	4.236	4.287	9,016,228	-0.10(-2.33%)
May 14, 2004	4.338	4.413	4.303	4.389	8,575,736	+0.06(+1.27%)
May 13, 2004	4.169	4.393	4.165	4.334	16,715,560	+0.17(+4.06%)
May 12, 2004	4.181	4.185	4.067	4.165	8,579,807	+0.00(+0.00%)
May 11, 2004	4.040	4.264	4.036	4.165	13,775,126	+0.12(+3.01%)
May 10, 2004	4.126	4.189	3.981	4.044	16,639,727	-0.04(-0.96%)
May 07, 2004	4.165	4.224	4.052	4.083	7,254,004	-0.14(-3.35%)
May 06, 2004	4.264	4.276	4.052	4.224	17,067,496	-0.07(-1.74%)
May 05, 2004	4.303	4.421	4.248	4.299	15,499,943	+0.03(+0.74%)
May 04, 2004	4.095	4.303	4.087	4.268	16,917,102	+0.14(+3.43%)

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.