Skip to main content

Williams Companies (NY: WMB )

39.64 +0.06 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 12.57 12.67 12.34 12.36 17,276,374 -0.47(-3.65%)
Oct 28, 2011 12.64 12.85 12.55 12.83 20,654,518 +0.05(+0.39%)
Oct 27, 2011 12.57 12.89 12.41 12.78 27,781,998 +0.53(+4.29%)
Oct 26, 2011 12.35 12.43 11.96 12.25 24,772,394 +0.11(+0.95%)
Oct 25, 2011 12.41 12.50 12.07 12.14 22,005,406 -0.38(-3.05%)
Oct 24, 2011 12.44 12.57 12.26 12.52 21,687,498 +0.14(+1.13%)
Oct 21, 2011 12.37 12.41 12.20 12.38 23,840,304 +0.14(+1.17%)
Oct 20, 2011 12.08 12.29 11.98 12.23 21,078,152 +0.14(+1.12%)
Oct 19, 2011 11.97 12.31 11.97 12.10 51,228,064 +0.17(+1.44%)
Oct 18, 2011 11.32 12.01 11.25 11.93 37,004,540 +0.62(+5.52%)
Oct 17, 2011 11.79 11.85 11.24 11.30 33,656,028 +0.09(+0.81%)
Oct 14, 2011 11.19 11.24 11.06 11.21 13,928,315 +0.26(+2.36%)
Oct 13, 2011 10.83 11.04 10.68 10.95 13,749,030 -0.02(-0.15%)
Oct 12, 2011 10.99 11.16 10.92 10.97 19,623,920 +0.13(+1.21%)
Oct 11, 2011 10.69 10.89 10.61 10.84 13,138,202 +0.01(+0.08%)
Oct 10, 2011 10.49 10.83 10.49 10.83 21,179,248 +0.58(+5.69%)
Oct 07, 2011 10.54 10.54 10.22 10.25 21,402,678 -0.19(-1.85%)
Oct 06, 2011 10.41 10.56 10.30 10.44 19,300,970 +0.28(+2.79%)
Oct 05, 2011 9.694 10.19 9.509 10.16 39,575,596 +0.47(+4.83%)
Oct 04, 2011 9.406 9.690 8.988 9.690 47,690,548 +0.11(+1.11%)
Oct 03, 2011 9.940 10.08 9.583 9.583 22,298,300 -0.41(-4.07%)
Sep 30, 2011 10.08 10.26 9.960 9.989 19,430,480 -0.29(-2.80%)
Sep 29, 2011 10.62 10.64 10.04 10.28 23,933,320 -0.03(-0.32%)
Sep 28, 2011 10.63 10.80 10.28 10.31 17,739,392 -0.34(-3.20%)
Sep 27, 2011 11.03 11.15 10.57 10.65 22,116,014 -0.09(-0.80%)
Sep 26, 2011 10.34 10.78 10.09 10.74 22,773,820 +0.47(+4.60%)
Sep 23, 2011 10.09 10.36 10.03 10.26 17,632,696 +0.07(+0.73%)
Sep 22, 2011 10.43 10.49 10.03 10.19 38,028,260 -0.63(-5.84%)
Sep 21, 2011 11.04 11.60 10.82 10.82 26,297,244 -0.20(-1.82%)
Sep 20, 2011 11.22 11.34 10.84 11.02 21,058,542 -0.15(-1.36%)
Sep 19, 2011 10.95 11.30 10.60 11.18 22,048,160 +0.07(+0.66%)
Sep 16, 2011 11.29 11.32 10.98 11.10 18,742,824 -0.08(-0.73%)
Sep 15, 2011 11.27 11.35 11.09 11.18 15,445,557 +0.09(+0.81%)
Sep 14, 2011 10.92 11.27 10.68 11.09 22,709,026 +0.26(+2.43%)
Sep 13, 2011 10.67 10.87 10.49 10.83 17,991,342 +0.22(+2.05%)
Sep 12, 2011 10.43 10.69 10.29 10.61 15,717,334 +0.06(+0.58%)
Sep 09, 2011 10.75 10.88 10.47 10.55 23,902,076 -0.42(-3.82%)
Sep 08, 2011 10.84 11.07 10.73 10.97 23,794,864 +0.11(+0.98%)
Sep 07, 2011 10.76 11.11 10.71 10.86 30,306,714 +0.39(+3.68%)
Sep 06, 2011 10.25 10.49 10.10 10.48 20,859,498 -0.17(-1.58%)
Sep 02, 2011 10.38 10.81 10.38 10.65 16,071,933 -0.39(-3.53%)
Sep 01, 2011 11.07 11.29 11.01 11.04 15,047,064 -0.04(-0.37%)
Aug 31, 2011 11.12 11.32 10.94 11.08 18,393,514 +0.04(+0.33%)
Aug 30, 2011 10.81 11.11 10.74 11.04 22,240,230 +0.17(+1.59%)
Aug 29, 2011 10.52 10.87 10.52 10.87 12,852,401 +0.52(+5.00%)
Aug 26, 2011 10.07 10.44 9.973 10.35 20,658,566 +0.18(+1.73%)
Aug 25, 2011 10.45 10.73 10.10 10.17 26,561,512 -0.31(-2.97%)
Aug 24, 2011 10.35 10.53 10.20 10.49 24,400,954 +0.10(+0.99%)
Aug 23, 2011 9.776 10.46 9.553 10.38 42,095,856 +0.68(+6.96%)
Aug 22, 2011 10.37 10.45 9.589 9.707 30,327,816 -0.36(-3.60%)
Aug 19, 2011 10.18 10.49 9.968 10.07 33,005,674 -0.24(-2.29%)
Aug 18, 2011 11.09 11.12 10.21 10.31 40,044,836 -1.16(-10.09%)
Aug 17, 2011 11.58 11.79 11.38 11.46 15,749,308 +0.00(+0.00%)
Aug 16, 2011 11.40 11.70 11.36 11.46 19,049,478 -0.21(-1.81%)
Aug 15, 2011 11.41 11.74 11.37 11.67 17,221,524 +0.40(+3.58%)
Aug 12, 2011 11.41 11.47 11.10 11.27 19,032,128 +0.07(+0.58%)
Aug 11, 2011 11.00 11.43 10.70 11.21 36,262,120 +0.46(+4.32%)
Aug 10, 2011 10.78 11.42 10.69 10.74 45,403,580 -0.26(-2.41%)
Aug 09, 2011 10.64 11.01 9.846 11.01 36,712,436 +1.22(+12.44%)
Aug 08, 2011 10.64 10.79 9.561 9.789 52,845,324 -1.23(-11.13%)
Aug 05, 2011 11.21 11.35 10.37 11.01 39,890,468 +0.00(+0.04%)
Aug 04, 2011 12.05 12.08 10.96 11.01 44,932,824 -1.23(-10.05%)
Aug 03, 2011 12.31 12.37 11.91 12.24 24,898,382 -0.12(-0.99%)
Aug 02, 2011 12.77 12.90 12.34 12.36 21,868,604 -0.51(-3.95%)
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.