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 28, 2010 7.774 7.990 7.742 7.774 15,901,128 -0.15(-1.84%)
May 27, 2010 7.786 7.927 7.752 7.919 16,969,968 +0.33(+4.36%)
May 26, 2010 7.660 7.789 7.557 7.589 508 +0.06(+0.78%)
May 25, 2010 7.148 7.538 7.148 7.530 24,777,466 +0.05(+0.63%)
May 24, 2010 7.589 7.660 7.482 7.482 18,544,394 -0.15(-2.01%)
May 21, 2010 7.317 7.691 7.282 7.636 24,065,686 +0.11(+1.52%)
May 20, 2010 7.526 7.730 7.479 7.522 254 -0.43(-5.40%)
May 19, 2010 8.128 8.175 7.813 7.951 31,028,978 -0.25(-3.07%)
May 18, 2010 8.439 8.565 8.144 8.203 508 -0.12(-1.42%)
May 17, 2010 8.549 8.604 8.148 8.321 20,329,626 -0.20(-2.31%)
May 14, 2010 8.518 8.742 8.372 8.518 21,124,038 -0.24(-2.74%)
May 13, 2010 8.789 8.884 8.663 8.758 16,354,528 -0.06(-0.71%)
May 12, 2010 8.663 8.874 8.632 8.821 19,004,288 +0.24(+2.75%)
May 11, 2010 8.549 8.667 8.545 8.585 26,132,886 +0.13(+1.54%)
May 10, 2010 8.344 8.463 8.274 8.455 23,370,968 +0.45(+5.66%)
May 07, 2010 8.281 8.439 7.888 8.002 38,201,764 -0.28(-3.42%)
May 06, 2010 8.293 8.770 7.915 8.285 19,016 -0.51(-5.77%)
May 05, 2010 8.955 9.037 8.679 8.793 24,258,196 -0.39(-4.24%)
May 04, 2010 9.305 9.368 9.120 9.183 17,123,694 -0.31(-3.32%)
May 03, 2010 9.360 9.576 9.360 9.498 13,636,780 +0.20(+2.20%)
Apr 30, 2010 9.387 9.443 9.206 9.293 14,700,369 -0.06(-0.67%)
Apr 29, 2010 9.391 9.486 9.317 9.356 10,137,854 +0.04(+0.38%)
Apr 28, 2010 9.238 9.356 9.195 9.321 13,308,860 +0.06(+0.64%)
Apr 27, 2010 9.565 9.592 9.242 9.262 13,805,987 -0.37(-3.80%)
Apr 26, 2010 9.706 9.706 9.576 9.628 9,794,409 -0.02(-0.16%)
Apr 23, 2010 9.340 9.655 9.332 9.643 11,702,729 +0.30(+3.20%)
Apr 22, 2010 9.214 9.376 9.128 9.344 15,083,026 +0.02(+0.25%)
Apr 21, 2010 9.470 9.470 9.258 9.321 64,325 -0.09(-1.00%)
Apr 20, 2010 9.399 9.460 9.368 9.415 9,708,669 +0.10(+1.10%)
Apr 19, 2010 9.179 9.313 9.120 9.313 9,632,039 +0.04(+0.38%)
Apr 16, 2010 9.490 9.537 9.187 9.277 18,699,378 -0.26(-2.72%)
Apr 15, 2010 9.482 9.584 9.450 9.537 9,544,248 +0.01(+0.12%)
Apr 14, 2010 9.454 9.537 9.368 9.525 9,279,869 +0.09(+0.92%)
Apr 13, 2010 9.490 9.513 9.348 9.439 7,700,462 -0.09(-0.99%)
Apr 12, 2010 9.517 9.643 9.458 9.533 9,542,175 +0.04(+0.41%)
Apr 09, 2010 9.458 9.537 9.439 9.494 9,476,378 +0.07(+0.79%)
Apr 08, 2010 9.297 9.450 9.214 9.419 8,813,448 +0.08(+0.84%)
Apr 07, 2010 9.458 9.474 9.301 9.340 9,730,764 -0.14(-1.45%)
Apr 06, 2010 9.447 9.561 9.387 9.478 11,545,262 +0.06(+0.58%)
Apr 05, 2010 9.226 9.431 9.226 9.423 10,202,373 +0.22(+2.40%)
Apr 01, 2010 9.155 9.203 9.203 9.203 14,209,134 +0.11(+1.21%)
Mar 31, 2010 9.077 9.175 9.045 9.092 13,533,351 -0.01(-0.13%)
Mar 30, 2010 9.116 9.116 9.002 9.104 11,689,662 +0.06(+0.65%)
Mar 29, 2010 8.982 9.112 8.970 9.045 19,124,728 +0.09(+1.01%)
Mar 26, 2010 8.955 9.021 8.903 8.955 22,624,078 +0.02(+0.22%)
Mar 25, 2010 9.053 9.112 8.923 8.935 21,799,534 -0.07(-0.74%)
Mar 24, 2010 8.923 9.041 8.884 9.002 12,594,362 +0.02(+0.18%)
Mar 23, 2010 8.833 9.006 8.809 8.986 13,342,620 +0.13(+1.42%)
Mar 22, 2010 8.766 8.907 8.659 8.860 13,391,656 -0.01(-0.09%)
Mar 19, 2010 9.010 9.014 8.746 8.868 14,113,307 -0.11(-1.27%)
Mar 18, 2010 9.116 9.116 8.884 8.982 15,071,252 -0.11(-1.21%)
Mar 17, 2010 9.084 9.187 9.037 9.092 16,142,628 -0.00(-0.04%)
Mar 16, 2010 8.990 9.112 8.911 9.096 12,257,952 +0.16(+1.81%)
Mar 15, 2010 8.856 8.935 8.834 8.935 12,213,531 -0.07(-0.79%)
Mar 12, 2010 9.021 9.073 8.927 9.006 11,270,350 +0.03(+0.31%)
Mar 11, 2010 8.892 9.002 8.825 8.978 9,918,127 +0.04(+0.40%)
Mar 10, 2010 8.943 9.037 8.896 8.943 20,609,714 +0.00(+0.04%)
Mar 09, 2010 8.904 8.980 8.868 8.939 13,370,874 -0.02(-0.26%)
Mar 08, 2010 9.064 9.096 8.911 8.962 12,975,925 -0.11(-1.17%)
Mar 05, 2010 8.939 9.076 8.908 9.068 15,938,710 +0.23(+2.57%)
Mar 04, 2010 8.857 8.959 8.735 8.841 13,861,539 -0.02(-0.18%)
Mar 03, 2010 8.739 8.904 8.731 8.857 13,840,218 +0.12(+1.39%)
Mar 02, 2010 8.664 8.798 8.661 8.735 17,014,056 +0.09(+1.00%)
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.