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

Williams Companies (NY: WMB )

45.31 +0.42 (+0.94%)
Streaming Delayed Price Updated: 3:50 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 (%)
Aug 31, 2006 9.361 9.407 9.308 9.354 5,824,793 -0.00(-0.04%)
Aug 30, 2006 9.582 9.582 9.217 9.358 10,328,271 -0.22(-2.34%)
Aug 29, 2006 9.525 9.593 9.456 9.582 5,566,744 +0.01(+0.08%)
Aug 28, 2006 9.510 9.635 9.426 9.574 8,492,438 +0.02(+0.16%)
Aug 25, 2006 9.434 9.635 9.411 9.559 6,841,189 +0.15(+1.61%)
Aug 24, 2006 9.399 9.422 9.289 9.407 10,461,772 +0.06(+0.65%)
Aug 23, 2006 9.453 9.570 9.312 9.346 4,882,125 -0.18(-1.87%)
Aug 22, 2006 9.346 9.529 9.346 9.525 23,438,994 +0.07(+0.72%)
Aug 21, 2006 9.468 9.574 9.445 9.456 8,786,035 -0.01(-0.12%)
Aug 18, 2006 9.430 9.472 9.293 9.468 8,013,995 +0.07(+0.73%)
Aug 17, 2006 9.434 9.513 9.327 9.399 7,257,490 -0.12(-1.24%)
Aug 16, 2006 9.483 9.646 9.441 9.517 11,902,106 +0.09(+0.93%)
Aug 15, 2006 9.350 9.456 9.308 9.430 10,205,303 +0.09(+0.93%)
Aug 14, 2006 9.210 9.365 9.164 9.342 13,072,015 +0.09(+1.03%)
Aug 11, 2006 9.191 9.320 9.164 9.247 6,678,987 +0.04(+0.41%)
Aug 10, 2006 9.232 9.289 9.118 9.210 7,058,424 -0.07(-0.78%)
Aug 09, 2006 9.304 9.456 9.217 9.282 9,541,222 +0.01(+0.08%)
Aug 08, 2006 9.266 9.430 9.202 9.274 8,826,322 -0.08(-0.85%)
Aug 07, 2006 9.472 9.502 9.346 9.354 11,394,961 +0.07(+0.74%)
Aug 04, 2006 9.472 9.475 9.191 9.285 9,099,116 -0.09(-0.97%)
Aug 03, 2006 9.434 9.464 9.293 9.377 12,175,163 +0.14(+1.52%)
Aug 02, 2006 9.331 9.445 9.111 9.236 11,084,776 -0.04(-0.45%)
Aug 01, 2006 9.210 9.361 9.187 9.278 11,352,040 +0.07(+0.74%)
Jul 31, 2006 9.096 9.327 9.084 9.210 11,957,138 +0.15(+1.68%)
Jul 28, 2006 9.156 9.160 8.978 9.058 8,496,651 -0.03(-0.29%)
Jul 27, 2006 9.213 9.266 9.012 9.084 9,919,080 -0.07(-0.75%)
Jul 26, 2006 8.978 9.217 8.906 9.153 10,373,825 +0.17(+1.95%)
Jul 25, 2006 8.826 9.065 8.818 8.978 8,631,995 +0.18(+2.03%)
Jul 24, 2006 8.530 8.875 8.522 8.799 8,717,573 +0.25(+2.89%)
Jul 21, 2006 8.613 8.716 8.537 8.552 11,520,035 -0.06(-0.71%)
Jul 20, 2006 8.716 8.811 8.606 8.613 6,788,263 -0.19(-2.16%)
Jul 19, 2006 8.735 8.845 8.636 8.803 9,020,912 +0.12(+1.40%)
Jul 18, 2006 8.659 8.708 8.579 8.682 10,698,492 +0.09(+1.02%)
Jul 17, 2006 8.739 8.777 8.507 8.594 8,550,368 -0.20(-2.29%)
Jul 14, 2006 8.697 8.811 8.602 8.796 9,199,176 +0.14(+1.62%)
Jul 13, 2006 8.735 8.773 8.575 8.655 12,763,936 -0.09(-1.00%)
Jul 12, 2006 8.792 8.799 8.663 8.742 7,407,317 -0.03(-0.35%)
Jul 11, 2006 8.704 8.807 8.628 8.773 8,215,167 +0.09(+1.09%)
Jul 10, 2006 8.655 8.742 8.609 8.678 5,833,482 -0.00(-0.04%)
Jul 07, 2006 8.792 8.830 8.587 8.682 11,219,856 -0.08(-0.95%)
Jul 06, 2006 8.883 8.921 8.704 8.765 11,870,771 -0.12(-1.33%)
Jul 05, 2006 8.894 8.928 8.731 8.883 9,880,899 -0.13(-1.43%)
Jul 03, 2006 8.663 9.016 8.663 9.012 6,983,906 +0.14(+1.58%)
Jun 30, 2006 8.906 8.944 8.774 8.871 10,659,258 +0.00(+0.00%)
Jun 29, 2006 8.792 8.959 8.712 8.871 15,210,133 +0.12(+1.34%)
Jun 28, 2006 8.663 8.780 8.609 8.754 10,009,923 +0.09(+1.01%)
Jun 27, 2006 8.469 8.697 8.454 8.666 16,985,404 +0.22(+2.56%)
Jun 26, 2006 8.442 8.469 8.317 8.450 14,083,934 +0.00(+0.00%)
Jun 23, 2006 8.602 8.602 8.260 8.450 29,669,818 +0.61(+7.75%)
Jun 22, 2006 7.971 7.990 7.804 7.842 10,090,498 -0.16(-2.04%)
Jun 21, 2006 7.949 8.146 7.907 8.006 8,634,629 +0.14(+1.79%)
Jun 20, 2006 7.926 8.025 7.831 7.865 8,830,535 -0.06(-0.77%)
Jun 19, 2006 8.222 8.230 7.865 7.926 14,046,280 -0.31(-3.78%)
Jun 16, 2006 8.233 8.283 8.078 8.237 8,800,254 +0.00(+0.05%)
Jun 15, 2006 7.975 8.260 7.956 8.233 12,222,560 +0.33(+4.23%)
Jun 14, 2006 7.706 7.911 7.618 7.899 9,478,553 +0.18(+2.31%)
Jun 13, 2006 7.926 7.945 7.706 7.721 14,391,223 -0.26(-3.28%)
Jun 12, 2006 8.135 8.199 7.960 7.983 17,239,240 -0.18(-2.23%)
Jun 09, 2006 8.059 8.199 8.059 8.165 10,409,109 +0.09(+1.08%)
Jun 08, 2006 8.165 8.165 7.759 8.078 27,042,460 -0.13(-1.53%)
Jun 07, 2006 8.355 8.435 8.173 8.203 14,723,263 -0.25(-2.92%)
Jun 06, 2006 8.515 8.663 8.325 8.450 16,202,831 -0.13(-1.46%)
Jun 05, 2006 8.849 8.864 8.560 8.575 10,296,147 -0.26(-2.92%)
Jun 02, 2006 8.716 8.837 8.659 8.834 19,199,356 +0.14(+1.66%)
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.