Skip to main content

Williams Companies (NY: WMB )

38.97 +0.43 (+1.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 15.59 16.14 15.43 16.07 19,482,720 +0.37(+2.35%)
May 28, 2020 16.27 16.36 15.65 15.70 12,742,090 -0.40(-2.49%)
May 27, 2020 16.33 16.44 15.69 16.11 13,309,862 +0.03(+0.20%)
May 26, 2020 15.84 16.12 15.66 16.07 9,886,160 +0.61(+3.97%)
May 22, 2020 15.15 15.48 14.93 15.46 6,681,417 +0.14(+0.92%)
May 21, 2020 15.61 15.65 15.22 15.32 8,207,584 -0.20(-1.27%)
May 20, 2020 15.54 15.85 15.40 15.52 10,140,245 +0.24(+1.54%)
May 19, 2020 15.41 15.46 15.10 15.28 13,603,116 -0.13(-0.82%)
May 18, 2020 15.50 15.59 15.20 15.41 10,971,357 +0.65(+4.37%)
May 15, 2020 14.53 14.93 14.43 14.76 10,259,422 +0.21(+1.46%)
May 14, 2020 14.26 14.60 13.91 14.55 13,947,868 +0.01(+0.05%)
May 13, 2020 14.93 15.00 14.29 14.54 16,090,753 -0.47(-3.14%)
May 12, 2020 15.22 15.50 14.94 15.01 14,921,415 -0.35(-2.30%)
May 11, 2020 15.08 15.52 15.07 15.37 9,749,806 +0.05(+0.31%)
May 08, 2020 15.41 15.50 14.98 15.32 10,553,405 +0.20(+1.35%)
May 07, 2020 14.89 15.38 14.84 15.11 13,696,343 +0.47(+3.22%)
May 06, 2020 14.95 15.19 14.52 14.64 13,122,813 -0.31(-2.05%)
May 05, 2020 15.48 15.59 14.83 14.95 16,140,213 -0.10(-0.68%)
May 04, 2020 14.34 15.11 14.25 15.05 18,980,146 +0.46(+3.13%)
May 01, 2020 14.89 14.93 14.47 14.59 16,963,462 -0.65(-4.23%)
Apr 30, 2020 15.21 15.38 14.81 15.24 19,131,394 -0.07(-0.46%)
Apr 29, 2020 15.31 15.50 14.99 15.31 13,708,698 +0.43(+2.91%)
Apr 28, 2020 14.86 15.18 14.67 14.88 12,460,196 +0.31(+2.11%)
Apr 27, 2020 14.30 14.67 13.97 14.57 14,314,657 +0.19(+1.31%)
Apr 24, 2020 14.04 14.48 13.75 14.38 14,595,200 +0.61(+4.40%)
Apr 23, 2020 14.08 14.22 13.65 13.78 20,061,180 -0.12(-0.85%)
Apr 22, 2020 14.65 14.74 13.87 13.89 19,337,686 -0.28(-2.00%)
Apr 21, 2020 14.03 14.34 14.00 14.18 24,514,968 -0.37(-2.54%)
Apr 20, 2020 13.78 14.78 13.30 14.55 24,401,102 +0.32(+2.27%)
Apr 17, 2020 13.31 14.24 13.30 14.22 17,297,610 +1.17(+8.98%)
Apr 16, 2020 13.09 13.30 12.88 13.05 13,333,250 -0.17(-1.31%)
Apr 15, 2020 12.92 13.37 12.80 13.23 17,404,610 -0.39(-2.89%)
Apr 14, 2020 13.45 13.77 13.38 13.62 17,421,362 +0.17(+1.23%)
Apr 13, 2020 13.31 13.60 13.06 13.45 19,278,284 +0.40(+3.07%)
Apr 09, 2020 12.60 13.15 12.28 13.05 26,527,772 +0.98(+8.15%)
Apr 08, 2020 11.95 12.65 11.77 12.07 17,224,148 +0.15(+1.25%)
Apr 07, 2020 11.53 12.49 11.13 11.92 38,885,252 +1.30(+12.22%)
Apr 06, 2020 11.12 11.39 10.61 10.62 31,915,054 -0.12(-1.10%)
Apr 03, 2020 11.53 11.86 10.37 10.74 34,436,088 -0.57(-5.08%)
Apr 02, 2020 10.93 11.97 10.70 11.31 30,095,014 +0.83(+7.88%)
Apr 01, 2020 10.82 11.21 10.38 10.49 23,049,930 -0.65(-5.79%)
Mar 31, 2020 11.01 11.31 10.82 11.13 28,816,500 +0.26(+2.39%)
Mar 30, 2020 10.82 11.09 10.18 10.87 24,925,264 -0.07(-0.65%)
Mar 27, 2020 10.62 11.49 10.14 10.94 22,518,516 -0.27(-2.39%)
Mar 26, 2020 10.73 11.65 10.24 11.21 20,614,060 +0.68(+6.42%)
Mar 25, 2020 10.30 11.22 9.701 10.54 26,385,222 +0.37(+3.64%)
Mar 24, 2020 9.284 10.23 9.119 10.17 22,332,944 +1.39(+15.87%)
Mar 23, 2020 8.977 9.253 8.655 8.773 24,381,386 -0.30(-3.30%)
Mar 20, 2020 9.174 9.890 8.655 9.072 32,262,800 +0.56(+6.56%)
Mar 19, 2020 7.246 8.757 6.617 8.513 39,601,636 +1.24(+16.97%)
Mar 18, 2020 8.812 8.922 6.845 7.278 56,607,716 -2.27(-23.74%)
Mar 17, 2020 10.72 10.77 9.355 9.544 36,487,476 -1.07(-10.08%)
Mar 16, 2020 10.71 11.18 10.24 10.61 22,812,854 -1.83(-14.67%)
Mar 13, 2020 11.31 12.44 10.88 12.44 36,231,512 +1.98(+18.96%)
Mar 12, 2020 11.38 11.38 10.45 10.46 29,036,588 -1.83(-14.92%)
Mar 11, 2020 12.04 12.87 11.94 12.29 32,410,474 -0.21(-1.66%)
Mar 10, 2020 12.11 12.77 10.88 12.50 43,724,144 +1.00(+8.67%)
Mar 09, 2020 11.26 11.84 10.10 11.50 48,834,172 -1.89(-14.10%)
Mar 06, 2020 13.79 13.81 13.13 13.39 31,162,208 -0.85(-5.98%)
Mar 05, 2020 14.46 14.67 13.98 14.24 23,641,444 -0.66(-4.43%)
Mar 04, 2020 14.81 14.91 14.57 14.90 14,315,144 +0.34(+2.32%)
Mar 03, 2020 15.11 15.49 14.22 14.56 28,325,354 -0.48(-3.16%)
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.