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

Williams Companies (NY: WMB )

39.06 +0.39 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Sep 30, 2010 7.655 7.732 7.572 7.658 34,320 +0.02(+0.28%)
Sep 29, 2010 7.532 7.672 7.516 7.636 8,753,583 +0.07(+0.90%)
Sep 28, 2010 7.524 7.584 7.412 7.568 7,161,738 +0.06(+0.85%)
Sep 27, 2010 7.540 7.596 7.504 7.504 6,713,556 -0.05(-0.64%)
Sep 24, 2010 7.512 7.664 7.420 7.552 14,545,469 +0.14(+1.89%)
Sep 23, 2010 7.412 7.508 7.360 7.412 12,147,171 -0.06(-0.80%)
Sep 22, 2010 7.516 7.600 7.472 7.472 11,917,341 -0.06(-0.85%)
Sep 21, 2010 7.580 7.620 7.464 7.536 12,781,032 -0.02(-0.27%)
Sep 20, 2010 7.388 7.592 7.384 7.556 15,646,600 +0.18(+2.50%)
Sep 17, 2010 7.372 7.444 7.280 7.372 20,571,540 -0.28(-3.66%)
Sep 15, 2010 7.664 7.704 7.604 7.652 12,232,542 -0.10(-1.24%)
Sep 14, 2010 7.845 7.893 7.740 7.748 11,383,166 -0.14(-1.73%)
Sep 13, 2010 7.804 7.893 7.748 7.885 15,202,118 +0.17(+2.18%)
Sep 10, 2010 7.744 7.776 7.704 7.716 10,202,547 -0.01(-0.10%)
Sep 09, 2010 7.792 7.808 7.676 7.724 10,336,663 +0.03(+0.36%)
Sep 08, 2010 7.632 7.728 7.624 7.696 18,618,782 +0.08(+1.11%)
Sep 07, 2010 7.652 7.684 7.568 7.612 1,555 -0.13(-1.66%)
Sep 03, 2010 7.724 7.788 7.648 7.740 12,631,745 +0.08(+0.99%)
Sep 02, 2010 7.544 7.676 7.512 7.664 469 +0.11(+1.43%)
Sep 01, 2010 7.388 7.576 7.348 7.556 15,880,402 +0.28(+3.91%)
Aug 31, 2010 7.268 7.344 7.199 7.272 17,536 -0.03(-0.38%)
Aug 30, 2010 7.400 7.462 7.280 7.300 12,630,115 -0.12(-1.57%)
Aug 27, 2010 7.236 7.424 7.147 7.416 14,448,960 +0.14(+1.93%)
Aug 26, 2010 7.328 7.448 7.244 7.276 16,869,816 +0.00(+0.00%)
Aug 25, 2010 7.179 7.296 7.099 7.276 197,983 +0.08(+1.09%)
Aug 24, 2010 7.241 7.301 7.166 7.197 1,957 -0.16(-2.16%)
Aug 23, 2010 7.440 7.540 7.353 7.357 9,749,362 -0.06(-0.86%)
Aug 20, 2010 7.460 7.504 7.361 7.420 12,658,907 -0.10(-1.32%)
Aug 19, 2010 7.675 7.683 7.496 7.520 1,957 -0.19(-2.48%)
Aug 18, 2010 7.810 7.844 7.678 7.711 1,256 -0.12(-1.57%)
Aug 17, 2010 7.818 7.870 7.782 7.834 10,144,583 +0.10(+1.29%)
Aug 16, 2010 7.727 7.786 7.611 7.735 7,677,931 +0.00(+0.00%)
Aug 13, 2010 7.735 7.830 7.707 7.735 7,386,771 -0.00(-0.05%)
Aug 12, 2010 7.715 7.802 7.671 7.739 9,273,772 -0.07(-0.87%)
Aug 11, 2010 7.985 7.993 7.762 7.806 6,592 -0.34(-4.20%)
Aug 10, 2010 8.156 8.184 8.053 8.148 10,906,703 -0.12(-1.40%)
Aug 09, 2010 8.319 8.355 8.228 8.264 9,357,558 -0.03(-0.34%)
Aug 06, 2010 8.292 8.315 8.144 8.292 20,076,704 +0.02(+0.19%)
Aug 05, 2010 8.105 8.280 8.013 8.276 19,565,846 +0.12(+1.51%)
Aug 04, 2010 8.069 8.180 8.025 8.152 377 +0.09(+1.14%)
Aug 03, 2010 8.029 8.097 7.957 8.061 11,606,524 +0.03(+0.35%)
Aug 02, 2010 7.938 8.061 7.846 8.033 14,001,583 +0.31(+4.02%)
Jul 30, 2010 7.723 7.774 7.455 7.723 16,576,602 +0.11(+1.41%)
Jul 29, 2010 7.384 7.715 7.384 7.615 21,052,526 -0.12(-1.59%)
Jul 28, 2010 7.739 7.902 7.707 7.739 1,171 -0.12(-1.47%)
Jul 27, 2010 7.854 7.934 7.782 7.854 1,565 -0.04(-0.45%)
Jul 26, 2010 7.786 7.941 7.786 7.890 12,989,939 +0.07(+0.86%)
Jul 23, 2010 7.743 7.854 7.659 7.822 9,392,087 +0.06(+0.72%)
Jul 22, 2010 7.671 7.830 7.627 7.766 3,790 +0.20(+2.68%)
Jul 21, 2010 7.695 7.695 7.472 7.564 14,137,795 -0.09(-1.14%)
Jul 20, 2010 7.651 7.679 7.313 7.651 13,484,882 +0.19(+2.56%)
Jul 19, 2010 7.428 7.538 7.353 7.460 9,332,681 +0.03(+0.43%)
Jul 16, 2010 7.428 7.607 7.384 7.428 16,212,918 -0.13(-1.76%)
Jul 15, 2010 7.671 7.705 7.480 7.562 13,218,509 -0.11(-1.48%)
Jul 14, 2010 7.683 7.739 7.611 7.675 11,912,478 -0.07(-0.92%)
Jul 13, 2010 7.747 7.798 7.683 7.747 7,379 +0.10(+1.30%)
Jul 12, 2010 7.579 7.667 7.508 7.647 14,267,513 +0.04(+0.47%)
Jul 09, 2010 7.611 7.639 7.520 7.611 9,029,695 +0.01(+0.16%)
Jul 08, 2010 7.571 7.615 7.440 7.599 107,070 +0.13(+1.70%)
Jul 07, 2010 7.082 7.480 7.082 7.472 27,481,946 +0.38(+5.33%)
Jul 06, 2010 7.158 7.245 7.014 7.094 4,147 +0.06(+0.91%)
Jul 02, 2010 7.030 7.237 6.975 7.030 18,164,666 -0.09(-1.28%)
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.