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

Williams Companies (NY: WMB )

45.16 +0.42 (+0.94%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 28, 2002 6.032 6.127 5.797 5.861 10,965,551 -0.25(-4.04%)
Feb 27, 2002 6.070 6.256 6.017 6.108 11,292,929 -0.06(-0.92%)
Feb 26, 2002 5.668 6.222 5.645 6.165 14,530,324 +0.53(+9.50%)
Feb 25, 2002 5.880 5.918 5.463 5.630 29,169,774 -0.55(-8.96%)
Feb 22, 2002 6.169 6.279 5.767 6.184 12,345,438 +0.02(+0.25%)
Feb 21, 2002 6.116 6.430 6.059 6.169 52,717 +0.05(+0.87%)
Feb 20, 2002 6.343 6.415 5.952 6.116 10,154,226 -0.23(-3.59%)
Feb 19, 2002 6.210 6.487 6.165 6.343 8,115,367 +0.04(+0.60%)
Feb 18, 2002 6.374 6.449 6.165 6.305 9,222,967 +0.00(+0.00%)
Feb 15, 2002 6.374 6.449 6.165 6.305 9,221,649 -0.02(-0.30%)
Feb 14, 2002 6.309 6.449 6.078 6.324 7,958,795 +0.02(+0.24%)
Feb 13, 2002 6.256 6.495 6.222 6.309 369,024 +0.07(+1.09%)
Feb 12, 2002 6.021 6.525 5.933 6.241 16,827,764 +0.22(+3.72%)
Feb 11, 2002 5.782 6.032 5.497 6.017 10,283,911 +0.30(+5.31%)
Feb 08, 2002 5.767 5.937 5.569 5.713 17,763,502 -0.07(-1.18%)
Feb 07, 2002 5.823 5.956 5.584 5.782 12,539,439 +0.15(+2.63%)
Feb 06, 2002 5.577 5.846 5.330 5.634 21,432,920 +0.12(+2.20%)
Feb 05, 2002 6.070 6.146 5.482 5.512 30,953,478 -0.69(-11.19%)
Feb 04, 2002 6.298 6.601 6.184 6.207 27,223,700 -1.00(-13.89%)
Feb 01, 2002 6.707 7.493 6.468 7.208 30,335,100 +0.50(+7.47%)
Jan 31, 2002 6.833 7.170 6.586 6.707 26,125,326 -0.12(-1.78%)
Jan 30, 2002 6.829 7.170 5.641 6.829 81,862,200 -0.30(-4.15%)
Jan 29, 2002 8.574 8.574 6.715 7.125 69,545,232 -2.03(-22.20%)
Jan 28, 2002 9.333 9.428 9.079 9.158 4,064,537 -0.24(-2.54%)
Jan 25, 2002 9.545 9.545 9.226 9.397 5,206,139 -0.15(-1.55%)
Jan 24, 2002 9.390 9.629 9.219 9.545 7,037,026 +0.36(+3.97%)
Jan 23, 2002 8.858 9.355 8.821 9.181 6,507,476 +0.31(+3.46%)
Jan 22, 2002 9.295 9.295 8.870 8.874 5,383,007 -0.35(-3.82%)
Jan 21, 2002 9.029 9.276 8.991 9.226 5,873,282 +0.00(+0.00%)
Jan 18, 2002 9.029 9.276 8.991 9.226 5,873,282 +0.17(+1.84%)
Jan 17, 2002 9.143 9.200 8.972 9.060 6,590,507 -0.01(-0.08%)
Jan 16, 2002 9.162 9.306 8.957 9.067 13,327,042 -0.31(-3.32%)
Jan 15, 2002 9.538 9.670 9.276 9.378 13,691,849 -0.16(-1.67%)
Jan 14, 2002 9.636 9.674 9.374 9.538 9,163,396 -0.14(-1.41%)
Jan 11, 2002 9.735 9.773 9.636 9.674 8,747,980 +0.02(+0.16%)
Jan 10, 2002 9.788 9.834 9.549 9.659 8,099,552 -0.02(-0.24%)
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.