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

Williams Companies (NY: WMB )

45.38 +0.49 (+1.09%)
Official Closing Price Updated: 7:00 PM 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 (%)
May 30, 2003 2.989 3.069 2.985 3.004 9,270,798 -0.02(-0.50%)
May 29, 2003 3.038 3.118 2.974 3.019 13,556,778 -0.05(-1.61%)
May 28, 2003 3.114 3.148 3.065 3.069 34,870,292 -0.03(-1.10%)
May 27, 2003 3.000 3.114 2.966 3.103 18,803,858 +0.10(+3.42%)
May 23, 2003 2.924 3.019 2.909 3.000 15,576,404 +0.08(+2.60%)
May 22, 2003 2.822 2.947 2.810 2.924 27,579,096 +0.12(+4.34%)
May 21, 2003 2.833 2.860 2.727 2.803 30,547,448 -0.03(-1.07%)
May 20, 2003 2.985 2.985 2.696 2.833 40,430,716 -0.15(-5.09%)
May 19, 2003 3.076 3.091 2.974 2.985 11,281,735 -0.17(-5.30%)
May 16, 2003 3.133 3.152 3.008 3.152 13,828,782 +0.04(+1.34%)
May 15, 2003 3.038 3.156 3.038 3.110 25,537,614 +0.09(+2.89%)
May 14, 2003 2.753 3.031 2.734 3.023 39,044,624 +0.33(+12.43%)
May 13, 2003 2.544 2.693 2.541 2.689 20,129,648 +0.03(+1.14%)
May 12, 2003 2.582 2.712 2.579 2.658 15,844,986 +0.08(+3.24%)
May 09, 2003 2.544 2.575 2.491 2.575 10,580,264 +0.02(+0.74%)
May 08, 2003 2.620 2.620 2.506 2.556 13,378,250 -0.08(-2.89%)
May 07, 2003 2.563 2.632 2.514 2.632 12,724,175 +0.03(+1.02%)
May 06, 2003 2.677 2.708 2.590 2.605 11,711,992 -0.06(-2.28%)
May 05, 2003 2.712 2.731 2.658 2.666 11,447,360 -0.02(-0.57%)
May 02, 2003 2.601 2.693 2.601 2.681 15,931,353 +0.10(+3.98%)
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.