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

Williams Companies (NY: WMB )

44.64 -0.25 (-0.56%)
Streaming Delayed Price Updated: 10:00 AM 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 (%)
Dec 31, 2004 6.111 6.186 6.111 6.186 3,346,998 +0.08(+1.24%)
Dec 30, 2004 6.114 6.194 6.092 6.111 4,151,952 -0.00(-0.06%)
Dec 29, 2004 6.027 6.133 6.023 6.114 4,851,580 +0.04(+0.69%)
Dec 28, 2004 6.118 6.137 6.027 6.073 4,298,619 -0.04(-0.62%)
Dec 27, 2004 6.164 6.183 6.084 6.111 5,566,218 -0.01(-0.19%)
Dec 23, 2004 6.133 6.205 6.114 6.122 3,689,044 -0.02(-0.25%)
Dec 22, 2004 6.304 6.312 6.076 6.137 13,085,180 -0.11(-1.76%)
Dec 21, 2004 6.266 6.285 6.205 6.247 5,260,245 +0.03(+0.49%)
Dec 20, 2004 6.217 6.285 6.152 6.217 6,568,395 +0.05(+0.74%)
Dec 17, 2004 6.073 6.198 6.061 6.171 8,809,206 +0.04(+0.62%)
Dec 16, 2004 6.338 6.342 6.095 6.133 8,511,924 -0.09(-1.52%)
Dec 15, 2004 6.054 6.289 6.019 6.228 14,127,118 +0.19(+3.21%)
Dec 14, 2004 6.076 6.156 6.000 6.035 6,510,992 -0.01(-0.13%)
Dec 13, 2004 5.921 6.042 5.902 6.042 6,320,879 +0.16(+2.65%)
Dec 10, 2004 5.883 5.959 5.833 5.886 6,547,856 +0.02(+0.32%)
Dec 09, 2004 5.811 5.886 5.761 5.867 8,610,930 +0.09(+1.64%)
Dec 08, 2004 5.833 5.875 5.674 5.773 15,438,164 -0.09(-1.49%)
Dec 07, 2004 6.027 6.031 5.795 5.860 8,757,597 -0.12(-1.97%)
Dec 06, 2004 6.088 6.145 5.966 5.978 8,743,378 -0.07(-1.19%)
Dec 03, 2004 5.867 6.095 5.776 6.050 16,884,028 +0.11(+1.79%)
Dec 02, 2004 6.205 6.205 5.738 5.943 24,896,706 -0.26(-4.22%)
Dec 01, 2004 6.357 6.414 6.141 6.205 22,386,260 -0.13(-1.98%)
Nov 30, 2004 6.399 6.456 6.209 6.331 16,023,250 -0.16(-2.51%)
Nov 29, 2004 6.494 6.524 6.289 6.494 26,779,934 +0.14(+2.27%)
Nov 26, 2004 6.285 6.426 6.232 6.350 7,438,651 +0.11(+1.70%)
Nov 24, 2004 6.000 6.278 5.981 6.243 14,949,451 +0.26(+4.38%)
Nov 23, 2004 6.016 6.088 5.955 5.981 13,749,261 +0.02(+0.32%)
Nov 22, 2004 5.864 5.981 5.811 5.962 14,314,072 +0.12(+2.01%)
Nov 19, 2004 5.784 5.924 5.738 5.845 21,545,494 +0.16(+2.87%)
Nov 18, 2004 5.537 5.723 5.488 5.681 16,851,902 +0.26(+4.76%)
Nov 17, 2004 5.419 5.461 5.359 5.423 8,905,316 +0.00(+0.07%)
Nov 16, 2004 5.412 5.469 5.378 5.419 10,680,324 -0.02(-0.42%)
Nov 15, 2004 5.571 5.571 5.378 5.442 9,394,293 -0.13(-2.25%)
Nov 12, 2004 5.556 5.602 5.465 5.567 10,994,458 -0.01(-0.14%)
Nov 11, 2004 5.507 5.602 5.473 5.575 18,211,926 +0.10(+1.87%)
Nov 10, 2004 5.283 5.503 5.222 5.473 28,147,856 +0.32(+6.19%)
Nov 09, 2004 5.059 5.157 4.994 5.154 13,405,371 +0.08(+1.50%)
Nov 08, 2004 5.036 5.085 4.979 5.078 11,414,183 +0.04(+0.83%)
Nov 05, 2004 5.055 5.089 4.956 5.036 9,776,626 +0.06(+1.14%)
Nov 04, 2004 4.918 5.013 4.907 4.979 18,874,952 +0.13(+2.58%)
Nov 03, 2004 4.785 4.861 4.766 4.854 8,195,945 +0.14(+2.90%)
Nov 02, 2004 4.800 4.808 4.698 4.717 6,960,471 -0.04(-0.80%)
Nov 01, 2004 4.755 4.808 4.728 4.755 4,368,660 +0.00(+0.08%)
Oct 29, 2004 4.728 4.766 4.724 4.751 5,156,236 +0.00(+0.08%)
Oct 28, 2004 4.785 4.819 4.724 4.747 9,111,756 -0.04(-0.79%)
Oct 27, 2004 4.872 4.910 4.766 4.785 10,780,120 -0.09(-1.79%)
Oct 26, 2004 4.850 4.880 4.812 4.872 11,605,086 +0.03(+0.63%)
Oct 25, 2004 4.880 4.888 4.804 4.842 5,426,924 -0.03(-0.55%)
Oct 22, 2004 4.910 4.922 4.857 4.869 3,879,948 -0.03(-0.62%)
Oct 21, 2004 4.899 4.929 4.854 4.899 5,604,398 +0.00(+0.08%)
Oct 20, 2004 4.823 4.926 4.816 4.895 21,127,086 +0.11(+2.30%)
Oct 19, 2004 4.759 4.797 4.751 4.785 5,824,793 +0.03(+0.56%)
Oct 18, 2004 4.778 4.831 4.740 4.759 5,050,120 -0.02(-0.40%)
Oct 15, 2004 4.789 4.823 4.736 4.778 5,803,728 -0.02(-0.32%)
Oct 14, 2004 4.690 4.812 4.690 4.793 5,819,263 +0.10(+2.19%)
Oct 13, 2004 4.812 4.823 4.664 4.690 6,999,178 -0.12(-2.53%)
Oct 12, 2004 4.816 4.835 4.766 4.812 4,524,016 -0.02(-0.47%)
Oct 11, 2004 4.861 4.884 4.778 4.835 7,222,733 -0.05(-0.93%)
Oct 08, 2004 4.850 4.918 4.846 4.880 5,557,001 +0.01(+0.16%)
Oct 07, 2004 4.922 4.933 4.842 4.872 5,878,773 -0.05(-0.93%)
Oct 06, 2004 4.827 4.937 4.785 4.918 12,324,990 +0.09(+1.97%)
Oct 05, 2004 4.721 4.838 4.702 4.823 11,439,988 +0.11(+2.42%)
Oct 04, 2004 4.743 4.766 4.686 4.709 9,050,140 -0.03(-0.64%)
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.