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

Williams Companies (NY: WMB )

39.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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, 2009 6.535 6.633 6.398 6.559 11,482,221 -0.01(-0.18%)
Jul 30, 2009 6.523 6.649 6.429 6.570 9,798,839 +0.18(+2.77%)
Jul 29, 2009 6.417 6.480 6.295 6.394 12,281,629 -0.13(-2.05%)
Jul 28, 2009 6.586 6.586 6.358 6.527 11,599,754 -0.13(-2.01%)
Jul 27, 2009 6.582 6.692 6.492 6.661 14,620,072 +0.17(+2.60%)
Jul 24, 2009 6.401 6.508 6.327 6.492 3,684 +0.06(+0.98%)
Jul 23, 2009 6.229 6.535 6.229 6.429 18,831,416 +0.21(+3.35%)
Jul 22, 2009 6.260 6.315 6.162 6.221 14,244,470 -0.14(-2.16%)
Jul 21, 2009 6.378 6.468 6.154 6.358 13,457,251 +0.04(+0.62%)
Jul 20, 2009 6.213 6.346 6.197 6.319 10,738,132 +0.16(+2.55%)
Jul 17, 2009 6.158 6.209 6.044 6.162 13,458,383 -0.01(-0.19%)
Jul 16, 2009 5.910 6.201 5.895 6.174 12,352,895 +0.17(+2.88%)
Jul 15, 2009 5.883 6.060 5.879 6.001 19,497,010 +0.23(+3.95%)
Jul 14, 2009 5.781 5.851 5.627 5.773 22,657,582 +0.07(+1.31%)
Jul 13, 2009 5.557 5.714 5.529 5.698 26,304,502 +0.09(+1.54%)
Jul 10, 2009 5.537 5.667 5.431 5.612 16,055,528 -0.01(-0.14%)
Jul 09, 2009 5.505 5.741 5.431 5.619 20,830,892 +0.17(+3.10%)
Jul 08, 2009 5.352 5.584 5.340 5.450 20,610,768 +0.02(+0.29%)
Jul 07, 2009 5.718 5.718 5.415 5.435 19,421,214 -0.29(-5.08%)
Jul 06, 2009 5.616 5.729 5.462 5.726 15,677,114 -0.02(-0.41%)
Jul 02, 2009 5.957 5.957 5.749 5.749 11,333,822 -0.29(-4.88%)
Jul 01, 2009 6.197 6.260 6.032 6.044 15,680,558 -0.09(-1.47%)
Jun 30, 2009 6.130 6.256 6.005 6.134 12,662,250 -0.01(-0.19%)
Jun 29, 2009 6.020 6.205 6.012 6.146 16,058,302 +0.14(+2.36%)
Jun 26, 2009 6.095 6.134 5.961 6.005 28,436,914 -0.11(-1.86%)
Jun 25, 2009 5.981 6.170 5.965 6.119 15,019,116 +0.26(+4.43%)
Jun 24, 2009 5.812 6.001 5.781 5.859 14,464,180 +0.09(+1.57%)
Jun 23, 2009 5.749 5.890 5.639 5.769 17,776,248 +0.07(+1.24%)
Jun 22, 2009 5.977 5.993 5.690 5.698 16,917,944 -0.38(-6.27%)
Jun 19, 2009 6.331 6.366 6.012 6.079 22,112,110 -0.16(-2.58%)
Jun 18, 2009 6.166 6.303 6.099 6.240 12,591,791 +0.04(+0.70%)
Jun 17, 2009 6.327 6.335 6.044 6.197 18,182,656 -0.17(-2.65%)
Jun 16, 2009 6.559 6.661 6.311 6.366 15,562,579 -0.19(-2.94%)
Jun 15, 2009 6.684 6.743 6.464 6.559 12,355,478 -0.24(-3.58%)
Jun 12, 2009 6.865 6.904 6.759 6.802 12,790,178 -0.13(-1.87%)
Jun 11, 2009 6.704 7.046 6.700 6.932 15,777,435 +0.23(+3.46%)
Jun 10, 2009 6.732 6.779 6.551 6.700 14,380,270 +0.04(+0.53%)
Jun 09, 2009 6.747 6.798 6.598 6.665 13,944,190 -0.02(-0.29%)
Jun 08, 2009 6.700 6.759 6.567 6.684 11,610,587 -0.02(-0.23%)
Jun 05, 2009 6.838 6.932 6.618 6.700 16,242,215 -0.10(-1.45%)
Jun 04, 2009 6.732 6.865 6.618 6.798 13,687,709 +0.16(+2.37%)
Jun 03, 2009 6.783 6.952 6.547 6.641 13,012,216 -0.26(-3.76%)
Jun 02, 2009 7.014 7.014 6.814 6.901 12,684,702 -0.10(-1.46%)
Jun 01, 2009 6.747 7.070 6.735 7.003 18,675,644 +0.41(+6.20%)
May 29, 2009 6.405 6.641 6.390 6.594 18,264,510 +0.21(+3.26%)
May 28, 2009 6.115 6.460 6.095 6.386 15,736,043 +0.29(+4.77%)
May 27, 2009 6.335 6.417 6.083 6.095 22,623,254 -0.29(-4.50%)
May 26, 2009 6.162 6.390 6.064 6.382 13,366,506 +0.17(+2.65%)
May 22, 2009 6.166 6.370 6.138 6.217 12,185,996 +0.08(+1.28%)
May 21, 2009 6.291 6.291 6.079 6.138 12,700,329 -0.23(-3.64%)
May 20, 2009 6.425 6.637 6.339 6.370 14,615,708 +0.08(+1.25%)
May 19, 2009 6.299 6.398 6.217 6.291 11,672,075 +0.04(+0.63%)
May 18, 2009 5.977 6.260 5.942 6.252 13,198,824 +0.34(+5.71%)
May 15, 2009 6.016 6.193 5.831 5.914 21,425,778 -0.16(-2.65%)
May 14, 2009 5.867 6.111 5.820 6.075 21,972,888 +0.21(+3.55%)
May 13, 2009 5.934 6.040 5.788 5.867 22,289,152 -0.15(-2.55%)
May 12, 2009 6.146 6.185 5.800 6.020 19,787,124 -0.06(-0.97%)
May 11, 2009 6.240 6.240 6.063 6.079 15,169,713 -0.27(-4.27%)
May 08, 2009 6.146 6.409 6.095 6.350 24,705,016 +0.35(+5.90%)
May 07, 2009 6.158 6.268 5.898 5.997 21,083,322 -0.02(-0.26%)
May 06, 2009 5.914 6.134 5.824 6.012 18,860,236 +0.22(+3.80%)
May 05, 2009 5.950 5.997 5.561 5.792 23,851,382 -0.17(-2.83%)
May 04, 2009 5.777 5.961 5.588 5.961 16,214,424 +0.28(+4.98%)
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.