Indicators

Williams Companies (NY: WMB )

40.47 +0.11 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	17.17	17.41	17.14	17.40	14,982,423	+0.20(+1.19%)
Apr 27, 2012	17.31	17.45	17.17	17.20	13,317,734	-0.13(-0.77%)
Apr 26, 2012	16.87	17.36	16.75	17.33	13,578,823	+0.48(+2.82%)
Apr 25, 2012	16.59	16.87	16.56	16.85	10,372,624	+0.33(+2.01%)
Apr 24, 2012	16.54	16.67	16.51	16.52	13,018,618	+0.00(+0.00%)
Apr 23, 2012	16.30	16.55	16.26	16.52	10,496,441	+0.01(+0.03%)
Apr 20, 2012	16.58	16.62	16.47	16.52	9,257,643	+0.06(+0.37%)
Apr 19, 2012	16.53	16.56	16.36	16.45	11,312,642	-0.05(-0.31%)
Apr 18, 2012	16.21	16.51	16.15	16.51	11,793,758	+0.27(+1.67%)
Apr 17, 2012	16.02	16.25	16.02	16.23	11,199,857	+0.21(+1.31%)
Apr 16, 2012	16.54	16.63	16.01	16.02	18,232,838	-0.39(-2.37%)
Apr 13, 2012	16.16	16.47	16.14	16.41	17,163,454	+0.14(+0.88%)
Apr 12, 2012	15.92	16.27	15.89	16.27	12,420,692	+0.41(+2.58%)
Apr 11, 2012	15.81	15.94	15.73	15.86	11,882,720	+0.24(+1.51%)
Apr 10, 2012	15.84	15.99	15.60	15.63	16,310,788	-0.22(-1.42%)
Apr 09, 2012	15.81	15.95	15.75	15.85	10,625,146	-0.24(-1.46%)
Apr 05, 2012	15.99	16.20	15.92	16.09	12,285,355	+0.03(+0.19%)
Apr 04, 2012	15.89	16.08	15.83	16.06	14,203,763	-0.02(-0.13%)
Apr 03, 2012	15.75	16.08	15.68	16.08	19,587,784	+0.19(+1.22%)

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.