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 (%)
May 29, 2009 6.295 6.526 6.280 6.480 18,585,620 +0.20(+3.26%)
May 28, 2009 6.009 6.349 5.990 6.275 16,012,699 +0.29(+4.77%)
May 27, 2009 6.225 6.306 5.978 5.990 23,020,996 -0.28(-4.50%)
May 26, 2009 6.055 6.279 5.959 6.272 13,601,503 +0.16(+2.65%)
May 22, 2009 6.059 6.260 6.032 6.109 12,400,239 +0.08(+1.28%)
May 21, 2009 6.183 6.183 5.974 6.032 12,923,614 -0.23(-3.64%)
May 20, 2009 6.314 6.523 6.229 6.260 14,872,668 +0.08(+1.25%)
May 19, 2009 6.190 6.287 6.109 6.183 11,877,283 +0.04(+0.63%)
May 18, 2009 5.874 6.152 5.839 6.144 13,430,873 +0.33(+5.71%)
May 15, 2009 5.912 6.086 5.730 5.812 21,802,466 -0.16(-2.65%)
May 14, 2009 5.766 6.005 5.719 5.970 22,359,194 +0.20(+3.55%)
May 13, 2009 5.831 5.936 5.688 5.766 22,681,018 -0.15(-2.55%)
May 12, 2009 6.040 6.078 5.700 5.916 20,135,002 -0.06(-0.97%)
May 11, 2009 6.133 6.133 5.958 5.974 15,436,413 -0.27(-4.27%)
May 08, 2009 6.040 6.299 5.990 6.241 25,139,356 +0.35(+5.90%)
May 07, 2009 6.051 6.160 5.797 5.893 21,453,988 -0.02(-0.26%)
May 06, 2009 5.812 6.028 5.723 5.909 19,191,820 +0.22(+3.80%)
May 05, 2009 5.847 5.893 5.464 5.692 24,270,714 -0.17(-2.83%)
May 04, 2009 5.677 5.858 5.491 5.858 16,499,490 +0.28(+4.98%)
May 01, 2009 5.468 5.677 5.414 5.580 15,969,504 +0.14(+2.48%)
Apr 30, 2009 5.310 5.642 5.310 5.445 28,238,846 +0.19(+3.52%)
Apr 29, 2009 5.125 5.318 5.121 5.260 22,496,522 +0.19(+3.65%)
Apr 28, 2009 5.117 5.148 5.001 5.074 15,399,430 -0.11(-2.09%)
Apr 27, 2009 5.202 5.310 5.098 5.183 15,191,164 -0.14(-2.54%)
Apr 24, 2009 5.210 5.379 5.159 5.318 18,252,014 +0.15(+2.91%)
Apr 23, 2009 5.144 5.244 4.993 5.167 20,726,410 +0.06(+1.21%)
Apr 22, 2009 5.082 5.237 4.978 5.105 23,471,154 -0.01(-0.23%)
Apr 21, 2009 4.854 5.210 4.767 5.117 22,082,898 +0.22(+4.41%)
Apr 20, 2009 5.275 5.295 4.893 4.901 20,965,530 -0.49(-9.16%)
Apr 17, 2009 5.148 5.449 5.148 5.395 23,646,526 +0.27(+5.20%)
Apr 16, 2009 5.067 5.171 4.970 5.128 15,550,303 +0.12(+2.31%)
Apr 15, 2009 4.943 5.047 4.897 5.013 14,447,640 +0.04(+0.85%)
Apr 14, 2009 4.897 5.132 4.792 4.970 21,962,592 +0.03(+0.70%)
Apr 13, 2009 4.897 4.955 4.758 4.935 22,876,728 -0.03(-0.70%)
Apr 09, 2009 4.943 5.044 4.843 4.970 33,334,752 +0.20(+4.29%)
Apr 08, 2009 4.484 4.843 4.372 4.765 25,450,038 +0.30(+6.66%)
Apr 07, 2009 4.584 4.597 4.449 4.468 17,250,856 -0.22(-4.70%)
Apr 06, 2009 4.754 4.789 4.634 4.688 15,761,445 -0.13(-2.72%)
Apr 03, 2009 4.700 4.866 4.681 4.820 16,384,430 +0.12(+2.46%)
Apr 02, 2009 4.561 4.789 4.541 4.704 24,519,054 +0.25(+5.64%)
Apr 01, 2009 4.596 4.611 4.365 4.453 21,201,368 +0.06(+1.32%)
Mar 31, 2009 4.433 4.524 4.329 4.395 25,248,680 +0.12(+2.80%)
Mar 30, 2009 4.368 4.391 4.182 4.275 18,879,972 -0.38(-8.13%)
Mar 26, 2009 4.731 4.850 4.549 4.653 48,895,884 -0.00(-0.08%)
Mar 25, 2009 4.688 4.820 4.480 4.657 32,760,626 +0.04(+0.84%)
Mar 24, 2009 4.877 4.885 4.584 4.619 29,551,758 -0.34(-6.93%)
Mar 23, 2009 4.777 4.966 4.777 4.962 32,102,186 +0.43(+9.45%)
Mar 20, 2009 4.754 4.758 4.507 4.534 31,523,008 -0.18(-3.77%)
Mar 19, 2009 4.565 4.789 4.511 4.711 30,534,628 +0.26(+5.84%)
Mar 18, 2009 4.387 4.491 4.227 4.451 25,596,150 +0.05(+1.20%)
Mar 17, 2009 4.302 4.491 4.213 4.399 23,448,676 +0.09(+2.15%)
Mar 16, 2009 4.287 4.499 4.236 4.306 16,980,890 +0.07(+1.64%)
Mar 13, 2009 4.383 4.395 4.140 4.236 0 -0.10(-2.23%)
Mar 12, 2009 4.175 4.358 4.121 4.333 24,086,472 +0.14(+3.41%)
Mar 11, 2009 4.225 4.406 4.086 4.190 19,913,756 -0.00(-0.10%)
Mar 10, 2009 3.884 4.287 3.868 4.194 31,734,086 +0.36(+9.50%)
Mar 09, 2009 3.711 4.033 3.692 3.830 22,832,158 +0.07(+1.73%)
Mar 06, 2009 3.819 3.964 3.646 3.765 0 -0.00(-0.10%)
Mar 05, 2009 3.868 3.945 3.704 3.769 24,877,424 -0.23(-5.66%)
Mar 04, 2009 3.941 4.110 3.876 3.995 28,988,466 +0.16(+4.20%)
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.