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

Williams Companies (NY: WMB )

38.67 +0.13 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2006 9.412 9.651 9.400 9.530 11,555,613 +0.16(+1.68%)
Jul 28, 2006 9.474 9.478 9.290 9.372 8,211,330 -0.03(-0.29%)
Jul 27, 2006 9.533 9.588 9.325 9.400 9,585,993 -0.07(-0.75%)
Jul 26, 2006 9.290 9.537 9.215 9.471 10,025,468 +0.18(+1.95%)
Jul 25, 2006 9.133 9.380 9.125 9.290 8,342,130 +0.18(+2.03%)
Jul 24, 2006 8.826 9.184 8.818 9.105 8,424,833 +0.26(+2.89%)
Jul 21, 2006 8.913 9.019 8.834 8.850 11,133,188 -0.06(-0.71%)
Jul 20, 2006 9.019 9.117 8.905 8.913 6,560,310 -0.20(-2.16%)
Jul 19, 2006 9.038 9.152 8.936 9.109 8,717,986 +0.13(+1.40%)
Jul 18, 2006 8.960 9.011 8.877 8.983 10,339,233 +0.09(+1.02%)
Jul 17, 2006 9.042 9.082 8.803 8.893 8,263,243 -0.21(-2.29%)
Jul 14, 2006 8.999 9.117 8.901 9.101 8,890,264 +0.15(+1.62%)
Jul 13, 2006 9.038 9.078 8.873 8.956 12,335,318 -0.09(-1.00%)
Jul 12, 2006 9.097 9.105 8.964 9.046 7,158,576 -0.03(-0.35%)
Jul 11, 2006 9.007 9.113 8.928 9.078 7,939,299 +0.10(+1.09%)
Jul 10, 2006 8.956 9.046 8.909 8.979 5,637,592 -0.00(-0.04%)
Jul 07, 2006 9.097 9.137 8.885 8.983 10,843,089 -0.09(-0.95%)
Jul 06, 2006 9.192 9.231 9.007 9.070 11,472,146 -0.12(-1.33%)
Jul 05, 2006 9.203 9.239 9.034 9.192 9,549,095 -0.13(-1.43%)
Jul 03, 2006 8.964 9.329 8.964 9.325 6,749,384 +0.15(+1.58%)
Jun 30, 2006 9.215 9.254 9.079 9.180 10,301,316 +0.00(+0.00%)
Jun 29, 2006 9.097 9.270 9.015 9.180 14,699,371 +0.12(+1.34%)
Jun 28, 2006 8.964 9.085 8.909 9.058 9,673,786 +0.09(+1.01%)
Jun 27, 2006 8.763 8.999 8.747 8.968 16,415,027 +0.22(+2.56%)
Jun 26, 2006 8.736 8.763 8.606 8.744 13,610,991 +0.00(+0.00%)
Jun 23, 2006 8.901 8.901 8.547 8.744 28,673,494 +0.63(+7.75%)
Jun 22, 2006 8.248 8.268 8.076 8.115 9,751,655 -0.17(-2.04%)
Jun 21, 2006 8.225 8.429 8.182 8.284 8,344,674 +0.15(+1.79%)
Jun 20, 2006 8.201 8.303 8.103 8.138 8,534,002 -0.06(-0.77%)
Jun 19, 2006 8.508 8.516 8.138 8.201 13,574,601 -0.32(-3.78%)
Jun 16, 2006 8.520 8.571 8.358 8.524 8,504,738 +0.00(+0.05%)
Jun 15, 2006 8.252 8.547 8.233 8.520 11,812,122 +0.35(+4.23%)
Jun 14, 2006 7.973 8.186 7.883 8.174 9,160,260 +0.18(+2.31%)
Jun 13, 2006 8.201 8.221 7.973 7.989 13,907,961 -0.27(-3.28%)
Jun 12, 2006 8.417 8.484 8.237 8.260 16,660,339 -0.19(-2.23%)
Jun 09, 2006 8.339 8.484 8.339 8.449 10,059,567 +0.09(+1.08%)
Jun 08, 2006 8.449 8.449 8.028 8.358 26,134,364 -0.13(-1.53%)
Jun 07, 2006 8.645 8.728 8.457 8.488 14,228,851 -0.26(-2.92%)
Jun 06, 2006 8.810 8.964 8.614 8.744 15,658,734 -0.13(-1.46%)
Jun 05, 2006 9.156 9.172 8.858 8.873 9,950,398 -0.27(-2.92%)
Jun 02, 2006 9.019 9.144 8.960 9.140 18,554,636 +0.15(+1.66%)
Jun 01, 2006 8.881 9.011 8.763 8.991 11,853,347 +0.11(+1.24%)
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%)
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.