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 (%)
May 31, 2006 8.453 8.582 8.415 8.574 11,969,561 +0.21(+2.54%)
May 30, 2006 8.612 8.726 8.327 8.362 22,049,454 +0.27(+3.28%)
May 26, 2006 7.967 8.100 7.910 8.096 7,513,858 +0.09(+1.19%)
May 25, 2006 7.777 8.069 7.698 8.001 12,644,084 +0.26(+3.38%)
May 24, 2006 7.758 7.902 7.591 7.739 13,566,381 -0.02(-0.20%)
May 23, 2006 7.895 8.043 7.736 7.755 11,557,044 -0.05(-0.68%)
May 22, 2006 7.872 7.887 7.626 7.808 14,660,801 -0.09(-1.20%)
May 19, 2006 7.853 7.963 7.709 7.902 12,990,703 +0.05(+0.68%)
May 18, 2006 7.921 8.157 7.811 7.849 13,444,076 -0.08(-1.00%)
May 17, 2006 8.062 8.145 7.891 7.929 11,755,527 -0.18(-2.20%)
May 16, 2006 8.251 8.316 8.081 8.107 20,906,534 -0.10(-1.20%)
May 15, 2006 8.305 8.358 8.100 8.206 15,372,490 -0.19(-2.22%)
May 12, 2006 8.612 8.631 8.380 8.392 13,086,386 -0.29(-3.32%)
May 11, 2006 8.904 8.904 8.623 8.680 8,500,470 -0.17(-1.89%)
May 10, 2006 8.760 8.904 8.760 8.847 6,367,511 +0.02(+0.21%)
May 09, 2006 8.771 8.858 8.669 8.828 11,244,428 +0.07(+0.82%)
May 08, 2006 8.570 8.764 8.472 8.756 11,326,668 +0.15(+1.76%)
May 05, 2006 8.528 8.638 8.468 8.604 14,860,074 +0.25(+2.95%)
May 04, 2006 8.346 8.551 8.138 8.358 19,497,916 -0.17(-2.05%)
May 03, 2006 8.544 8.688 8.479 8.532 10,963,706 -0.01(-0.13%)
May 02, 2006 8.445 8.578 8.445 8.544 15,429,689 +0.17(+1.99%)
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.