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

Williams Companies (NY: WMB )

45.38 +0.49 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2009 7.840 7.876 7.669 7.770 18,870,850 -0.03(-0.40%)
Nov 27, 2009 7.852 7.852 7.637 7.801 9,498,444 -0.22(-2.73%)
Nov 25, 2009 7.950 8.044 7.868 8.020 12,962,319 +0.29(+3.69%)
Nov 24, 2009 7.848 7.958 7.712 7.735 12,622,925 -0.10(-1.30%)
Nov 23, 2009 7.895 7.997 7.782 7.837 11,408,628 +0.08(+1.06%)
Nov 20, 2009 7.684 7.778 7.598 7.755 18,599,342 +0.01(+0.15%)
Nov 19, 2009 7.919 7.919 7.672 7.743 13,533,383 -0.22(-2.80%)
Nov 18, 2009 8.067 8.067 7.837 7.965 12,320,184 -0.05(-0.68%)
Nov 17, 2009 8.032 8.047 7.919 8.020 11,105,010 -0.05(-0.63%)
Nov 16, 2009 7.813 8.071 7.813 8.071 16,222,457 +0.24(+3.04%)
Nov 13, 2009 7.727 7.911 7.669 7.833 12,780,895 +0.08(+1.06%)
Nov 12, 2009 7.837 7.954 7.715 7.751 13,435,071 -0.12(-1.54%)
Nov 11, 2009 8.001 8.001 7.782 7.872 12,430,015 -0.01(-0.10%)
Nov 10, 2009 7.864 7.926 7.731 7.880 10,806,511 -0.00(-0.05%)
Nov 09, 2009 7.739 7.891 7.739 7.883 11,950,352 +0.24(+3.12%)
Nov 06, 2009 7.602 7.747 7.567 7.645 10,481,139 -0.03(-0.36%)
Nov 05, 2009 7.563 7.712 7.504 7.672 13,443,260 +0.16(+2.13%)
Nov 04, 2009 7.536 7.653 7.489 7.512 16,317,535 +0.07(+0.94%)
Nov 03, 2009 7.129 7.458 7.110 7.442 19,460,192 +0.22(+3.08%)
Nov 02, 2009 7.415 7.504 7.098 7.219 22,355,884 -0.14(-1.96%)
Oct 30, 2009 7.571 7.579 7.241 7.364 23,949,562 -0.26(-3.43%)
Oct 29, 2009 7.469 7.669 7.231 7.626 23,918,094 +0.50(+6.96%)
Oct 28, 2009 7.325 7.442 7.122 7.129 20,432,848 -0.26(-3.54%)
Oct 27, 2009 7.387 7.540 7.348 7.391 14,566,197 +0.02(+0.26%)
Oct 26, 2009 7.501 7.735 7.325 7.372 22,260,440 -0.10(-1.36%)
Oct 23, 2009 7.504 7.528 7.422 7.473 16,269,204 -0.26(-3.33%)
Oct 22, 2009 7.747 7.751 7.598 7.731 15,482,550 -0.02(-0.25%)
Oct 21, 2009 7.676 7.938 7.672 7.751 19,340,484 -0.01(-0.10%)
Oct 20, 2009 7.661 7.762 7.645 7.758 13,071,730 -0.10(-1.29%)
Oct 19, 2009 7.747 7.887 7.743 7.860 10,134,913 +0.07(+0.90%)
Oct 16, 2009 7.833 7.891 7.723 7.790 14,931,898 -0.11(-1.43%)
Oct 15, 2009 7.688 7.911 7.661 7.903 16,341,418 +0.18(+2.33%)
Oct 14, 2009 7.735 7.758 7.641 7.723 12,254,753 +0.04(+0.51%)
Oct 13, 2009 7.629 7.723 7.501 7.684 14,021,535 +0.07(+0.87%)
Oct 12, 2009 7.747 7.786 7.579 7.618 9,108,857 +0.04(+0.57%)
Oct 09, 2009 7.551 7.629 7.508 7.575 11,668,694 -0.01(-0.15%)
Oct 08, 2009 7.227 7.626 7.208 7.587 27,325,666 +0.38(+5.20%)
Oct 07, 2009 7.172 7.211 7.086 7.211 12,594,106 +0.07(+0.93%)
Oct 06, 2009 7.020 7.215 6.977 7.145 18,614,762 +0.25(+3.63%)
Oct 05, 2009 6.594 6.946 6.575 6.895 28,633,588 +0.30(+4.50%)
Oct 02, 2009 6.481 6.731 6.473 6.598 19,616,462 +0.00(+0.00%)
Oct 01, 2009 6.961 7.016 6.586 6.598 28,048,666 -0.38(-5.48%)
Sep 30, 2009 7.137 7.169 6.891 6.981 22,943,400 -0.12(-1.65%)
Sep 29, 2009 7.012 7.176 6.977 7.098 11,948,747 +0.05(+0.72%)
Sep 28, 2009 6.965 7.075 6.887 7.047 11,420,252 +0.12(+1.75%)
Sep 25, 2009 6.985 7.114 6.899 6.926 11,974,101 -0.10(-1.45%)
Sep 24, 2009 7.223 7.227 6.981 7.028 12,164,326 -0.16(-2.23%)
Sep 23, 2009 7.434 7.458 7.184 7.188 13,323,871 -0.23(-3.06%)
Sep 22, 2009 7.297 7.430 7.290 7.415 11,711,965 +0.22(+3.04%)
Sep 21, 2009 7.055 7.235 6.985 7.196 11,039,763 +0.02(+0.27%)
Sep 18, 2009 7.290 7.321 7.090 7.176 14,519,719 -0.07(-1.02%)
Sep 17, 2009 7.454 7.504 7.211 7.251 16,414,803 -0.08(-1.11%)
Sep 16, 2009 7.383 7.465 7.282 7.332 16,317,264 +0.01(+0.20%)
Sep 15, 2009 7.204 7.372 7.169 7.317 20,293,222 +0.17(+2.35%)
Sep 14, 2009 7.040 7.215 7.001 7.149 24,320,252 +0.04(+0.55%)
Sep 11, 2009 6.946 7.122 6.922 7.110 17,416,134 +0.21(+3.00%)
Sep 10, 2009 6.754 6.961 6.606 6.903 14,274,733 +0.21(+3.21%)
Sep 09, 2009 6.762 6.860 6.649 6.688 13,715,446 -0.07(-1.04%)
Sep 08, 2009 6.668 6.762 6.590 6.758 12,817,746 +0.21(+3.28%)
Sep 04, 2009 6.446 6.543 6.360 6.543 7,206,674 +0.14(+2.20%)
Sep 03, 2009 6.317 6.458 6.313 6.403 14,166,392 +0.09(+1.49%)
Sep 02, 2009 6.258 6.360 6.176 6.309 25,524,570 +0.02(+0.25%)
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.