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

Williams Companies (NY: WMB )

37.56 -0.12 (-0.32%)
Streaming Delayed Price Updated: 11:02 AM EDT, Apr 18, 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 (%)
May 31, 2006 8.755 8.889 8.716 8.881 11,555,613 +0.22(+2.54%)
May 30, 2006 8.920 9.038 8.626 8.661 21,286,910 +0.28(+3.28%)
May 26, 2006 8.252 8.390 8.193 8.386 7,254,004 +0.10(+1.19%)
May 25, 2006 8.056 8.358 7.973 8.288 12,206,809 +0.27(+3.38%)
May 24, 2006 8.036 8.186 7.863 8.017 13,097,210 -0.02(-0.20%)
May 23, 2006 8.178 8.331 8.013 8.032 11,157,363 -0.06(-0.68%)
May 22, 2006 8.154 8.170 7.899 8.087 14,153,781 -0.10(-1.20%)
May 19, 2006 8.134 8.248 7.985 8.186 12,541,441 +0.06(+0.68%)
May 18, 2006 8.205 8.449 8.091 8.131 12,979,135 -0.08(-1.00%)
May 17, 2006 8.351 8.437 8.174 8.213 11,348,981 -0.18(-2.20%)
May 16, 2006 8.547 8.614 8.370 8.398 20,183,516 -0.10(-1.20%)
May 15, 2006 8.602 8.657 8.390 8.500 14,840,858 -0.19(-2.22%)
May 12, 2006 8.920 8.940 8.681 8.692 12,633,815 -0.30(-3.32%)
May 11, 2006 9.223 9.223 8.932 8.991 8,206,496 -0.17(-1.89%)
May 10, 2006 9.074 9.223 9.074 9.164 6,147,301 +0.02(+0.21%)
May 09, 2006 9.085 9.176 8.979 9.144 10,855,558 +0.07(+0.82%)
May 08, 2006 8.877 9.078 8.775 9.070 10,934,954 +0.16(+1.76%)
May 05, 2006 8.834 8.948 8.771 8.913 14,346,163 +0.26(+2.95%)
May 04, 2006 8.645 8.858 8.429 8.657 18,823,614 -0.18(-2.05%)
May 03, 2006 8.850 8.999 8.783 8.838 10,584,545 -0.01(-0.13%)
May 02, 2006 8.747 8.885 8.747 8.850 14,896,079 +0.17(+1.99%)
May 01, 2006 8.657 8.744 8.634 8.677 11,362,468 +0.06(+0.68%)
Apr 28, 2006 8.744 8.775 8.586 8.618 8,642,917 -0.09(-1.04%)
Apr 27, 2006 8.645 8.803 8.445 8.708 10,351,193 -0.01(-0.09%)
Apr 26, 2006 8.803 8.964 8.645 8.716 9,055,163 -0.03(-0.36%)
Apr 25, 2006 8.826 8.873 8.704 8.747 13,946,386 -0.06(-0.71%)
Apr 24, 2006 8.952 8.987 8.716 8.810 10,142,780 -0.13(-1.41%)
Apr 21, 2006 9.070 9.074 8.850 8.936 10,745,372 -0.05(-0.57%)
Apr 20, 2006 9.117 9.172 8.861 8.987 5,943,214 -0.15(-1.59%)
Apr 19, 2006 9.062 9.156 8.889 9.133 10,669,539 +0.09(+0.96%)
Apr 18, 2006 8.744 9.062 8.791 9.046 12,658,753 +0.31(+3.51%)
Apr 17, 2006 8.626 8.744 8.567 8.740 7,094,704 +0.16(+1.88%)
Apr 13, 2006 8.614 8.622 8.461 8.579 5,628,431 -0.04(-0.41%)
Apr 12, 2006 8.606 8.673 8.492 8.614 7,857,104 +0.01(+0.09%)
Apr 11, 2006 8.724 8.814 8.496 8.606 8,550,034 -0.12(-1.35%)
Apr 10, 2006 8.689 8.775 8.645 8.724 9,153,898 +0.09(+1.05%)
Apr 07, 2006 8.838 8.842 8.559 8.634 19,442,746 -0.20(-2.23%)
Apr 06, 2006 8.657 8.842 8.641 8.830 17,986,652 +0.20(+2.28%)
Apr 05, 2006 8.531 8.645 8.453 8.634 14,821,773 +0.24(+2.90%)
Apr 04, 2006 8.398 8.453 8.331 8.390 11,971,931 -0.02(-0.19%)
Apr 03, 2006 8.449 8.547 8.339 8.406 9,662,081 +0.00(+0.00%)
Mar 31, 2006 8.417 8.449 8.351 8.406 12,272,972 -0.02(-0.19%)
Mar 30, 2006 8.189 8.449 8.189 8.421 21,769,900 +0.18(+2.14%)
Mar 29, 2006 8.244 8.284 8.178 8.244 11,180,775 +0.01(+0.14%)
Mar 28, 2006 8.182 8.288 8.166 8.233 11,209,785 +0.07(+0.87%)
Mar 27, 2006 8.131 8.201 8.060 8.162 8,044,396 -0.02(-0.19%)
Mar 24, 2006 8.154 8.300 8.076 8.178 13,173,552 +0.04(+0.43%)
Mar 23, 2006 8.056 8.248 8.024 8.142 12,706,085 +0.13(+1.62%)
Mar 22, 2006 7.918 8.134 7.895 8.013 8,625,358 +0.11(+1.39%)
Mar 21, 2006 8.036 8.146 7.891 7.903 11,575,717 -0.20(-2.52%)
Mar 20, 2006 8.209 8.311 8.032 8.107 14,185,081 -0.10(-1.24%)
Mar 17, 2006 8.241 8.268 8.127 8.209 15,888,014 -0.03(-0.33%)
Mar 16, 2006 8.028 8.276 7.977 8.237 15,200,428 +0.21(+2.64%)
Mar 15, 2006 8.024 8.076 7.934 8.024 11,533,220 -0.05(-0.58%)
Mar 14, 2006 7.997 8.091 7.934 8.072 8,862,527 +0.07(+0.93%)
Mar 13, 2006 7.883 8.028 7.879 7.997 9,754,200 +0.15(+1.95%)
Mar 10, 2006 7.808 7.997 7.761 7.844 12,652,646 +0.06(+0.71%)
Mar 09, 2006 7.867 7.989 7.773 7.789 12,101,967 -0.09(-1.20%)
Mar 08, 2006 7.702 7.946 7.663 7.883 27,191,444 +0.22(+2.92%)
Mar 07, 2006 7.973 7.977 7.604 7.659 30,751,774 -0.34(-4.27%)
Mar 06, 2006 8.370 8.374 7.867 8.001 25,464,338 -0.51(-6.05%)
Mar 03, 2006 8.618 8.618 8.508 8.516 10,452,728 -0.10(-1.14%)
Mar 02, 2006 8.704 8.728 8.547 8.614 11,718,985 +0.03(+0.32%)
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.