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

Williams Companies (NY: WMB )

37.89 -0.47 (-1.23%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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 (%)
Feb 28, 2006 8.705 8.615 8.182 8.485 28,030,618 -0.22(-2.53%)
Feb 27, 2006 8.800 8.851 8.637 8.705 8,776,060 -0.09(-1.03%)
Feb 24, 2006 8.694 8.851 8.694 8.796 8,833,003 +0.20(+2.38%)
Feb 23, 2006 8.576 8.709 8.434 8.591 17,980,970 -0.07(-0.86%)
Feb 22, 2006 8.890 8.914 8.654 8.666 10,219,968 -0.26(-2.91%)
Feb 21, 2006 8.949 9.048 8.855 8.926 9,167,796 +0.17(+1.98%)
Feb 17, 2006 8.713 8.871 8.694 8.753 12,484,716 +0.04(+0.45%)
Feb 16, 2006 8.560 8.808 8.560 8.713 9,791,880 +0.15(+1.79%)
Feb 15, 2006 8.477 8.698 8.469 8.560 10,523,493 +0.12(+1.45%)
Feb 14, 2006 8.536 8.595 8.336 8.438 15,043,585 -0.20(-2.32%)
Feb 13, 2006 8.654 8.772 8.587 8.639 7,832,182 +0.02(+0.27%)
Feb 10, 2006 8.733 8.820 8.544 8.615 11,294,255 -0.09(-1.04%)
Feb 09, 2006 8.843 8.977 8.674 8.705 10,881,420 -0.13(-1.43%)
Feb 08, 2006 8.713 8.859 8.615 8.831 11,495,080 -0.02(-0.27%)
Feb 07, 2006 9.107 9.115 8.772 8.855 13,364,026 -0.36(-3.93%)
Feb 06, 2006 9.107 9.315 9.107 9.217 6,843,308 +0.15(+1.65%)
Feb 03, 2006 9.118 9.233 9.016 9.067 8,299,926 -0.07(-0.73%)
Feb 02, 2006 9.296 9.358 8.993 9.134 11,436,104 -0.21(-2.27%)
Feb 01, 2006 9.311 9.535 9.288 9.347 8,843,171 -0.03(-0.34%)
Jan 31, 2006 9.402 9.535 9.315 9.378 11,010,050 -0.11(-1.16%)
Jan 30, 2006 9.362 9.575 9.354 9.488 7,509,590 +0.09(+0.92%)
Jan 27, 2006 9.299 9.520 9.315 9.402 9,218,638 +0.11(+1.14%)
Jan 26, 2006 9.354 9.425 8.910 9.296 17,653,550 -0.06(-0.59%)
Jan 25, 2006 9.705 9.732 9.244 9.351 14,640,409 -0.28(-2.86%)
Jan 24, 2006 9.634 9.740 9.561 9.626 10,851,169 -0.02(-0.20%)
Jan 23, 2006 9.913 9.913 9.626 9.646 12,224,152 -0.20(-2.00%)
Jan 20, 2006 10.01 10.06 9.803 9.842 19,444,198 -0.02(-0.24%)
Jan 19, 2006 9.756 9.886 9.669 9.866 8,908,249 +0.13(+1.29%)
Jan 18, 2006 9.834 9.893 9.669 9.740 14,739,043 -0.14(-1.43%)
Jan 17, 2006 9.827 9.948 9.756 9.882 14,071,235 +0.20(+2.11%)
Jan 13, 2006 9.638 9.712 9.598 9.677 8,542,950 +0.06(+0.57%)
Jan 12, 2006 9.598 9.728 9.524 9.622 14,681,337 +0.04(+0.45%)
Jan 11, 2006 9.602 9.626 9.437 9.579 8,862,745 -0.06(-0.57%)
Jan 10, 2006 9.461 9.646 9.457 9.634 7,695,417 +0.08(+0.86%)
Jan 09, 2006 9.394 9.555 9.347 9.551 10,713,896 +0.15(+1.63%)
Jan 06, 2006 9.402 9.476 9.362 9.398 6,977,022 +0.04(+0.38%)
Jan 05, 2006 9.461 9.473 9.240 9.362 10,570,014 -0.10(-1.04%)
Jan 04, 2006 9.386 9.512 9.280 9.461 10,098,964 +0.06(+0.63%)
Jan 03, 2006 9.166 9.437 9.146 9.402 12,286,942 +0.29(+3.15%)
Dec 30, 2005 9.012 9.170 8.949 9.115 6,262,186 +0.06(+0.65%)
Dec 29, 2005 9.146 9.260 9.028 9.056 6,268,033 -0.09(-0.99%)
Dec 28, 2005 9.177 9.197 9.012 9.146 7,846,671 +0.04(+0.43%)
Dec 27, 2005 9.339 9.343 9.004 9.107 9,488,862 -0.27(-2.85%)
Dec 23, 2005 9.347 9.385 9.138 9.374 6,807,719 +0.00(+0.04%)
Dec 22, 2005 9.496 9.539 9.343 9.370 10,274,877 -0.04(-0.42%)
Dec 21, 2005 9.382 9.488 9.280 9.410 12,203,053 -0.03(-0.29%)
Dec 20, 2005 9.280 9.500 9.276 9.437 12,208,900 +0.12(+1.27%)
Dec 19, 2005 9.323 9.414 9.303 9.319 11,658,537 -0.02(-0.21%)
Dec 16, 2005 9.630 9.630 9.323 9.339 13,940,572 -0.22(-2.34%)
Dec 15, 2005 9.689 9.748 9.445 9.563 9,238,466 -0.12(-1.26%)
Dec 14, 2005 9.417 9.724 9.414 9.685 18,293,394 +0.33(+3.53%)
Dec 13, 2005 9.386 9.453 9.319 9.354 15,687,242 +0.05(+0.55%)
Dec 12, 2005 9.441 9.441 9.185 9.303 22,163,474 +0.36(+4.00%)
Dec 09, 2005 9.115 9.138 8.930 8.945 8,181,465 -0.18(-1.98%)
Dec 08, 2005 9.048 9.248 9.044 9.126 14,411,621 +0.13(+1.49%)
Dec 07, 2005 9.044 9.205 8.886 8.993 7,536,282 -0.05(-0.57%)
Dec 06, 2005 8.812 9.217 8.741 9.044 16,169,731 +0.32(+3.65%)
Dec 05, 2005 8.784 8.843 8.682 8.725 11,550,244 +0.02(+0.23%)
Dec 02, 2005 8.678 8.772 8.595 8.705 6,951,093 -0.01(-0.09%)
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.