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

Williams Companies (NY: WMB )

41.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Oct 31, 2002 0.5866 0.7303 0.5672 0.7303 16,418,051 +0.14(+24.50%)
Oct 30, 2002 0.6177 0.6293 0.5477 0.5866 13,854,613 -0.02(-3.21%)
Oct 29, 2002 0.5283 0.6138 0.5244 0.6060 11,225,017 +0.08(+15.56%)
Oct 28, 2002 0.5516 0.5749 0.5167 0.5244 8,628,114 -0.02(-3.57%)
Oct 25, 2002 0.5516 0.5516 0.5050 0.5438 11,656,976 -0.03(-4.76%)
Oct 24, 2002 0.5788 0.5982 0.5555 0.5710 6,782,634 +0.00(+0.68%)
Oct 23, 2002 0.6177 0.6177 0.5089 0.5672 12,123,430 -0.05(-8.18%)
Oct 22, 2002 0.6177 0.6293 0.5943 0.6177 7,795,344 -0.01(-1.24%)
Oct 21, 2002 0.6021 0.6410 0.6021 0.6254 8,093,184 +0.00(+0.63%)
Oct 18, 2002 0.6215 0.6565 0.6060 0.6215 7,969,878 +0.02(+3.23%)
Oct 17, 2002 0.7575 0.7653 0.5982 0.6021 10,231,357 -0.08(-11.93%)
Oct 16, 2002 0.7225 0.7497 0.6643 0.6837 6,654,179 -0.03(-4.86%)
Oct 15, 2002 0.7497 0.7963 0.6798 0.7187 9,655,239 -0.01(-1.07%)
Oct 14, 2002 0.6798 0.7497 0.6526 0.7264 6,565,367 +0.05(+8.09%)
Oct 11, 2002 0.6992 0.7109 0.6604 0.6720 10,291,337 +0.07(+12.34%)
Oct 10, 2002 0.5827 0.6487 0.5788 0.5982 12,157,410 +0.02(+4.05%)
Oct 09, 2002 0.6487 0.6487 0.5672 0.5749 13,499,367 -0.07(-11.38%)
Oct 08, 2002 0.7187 0.7536 0.6021 0.6487 12,210,697 -0.05(-7.22%)
Oct 07, 2002 0.7381 0.7730 0.6953 0.6992 8,845,895 -0.04(-5.76%)
Oct 04, 2002 0.8197 0.8391 0.7381 0.7420 9,794,249 -0.09(-10.33%)
Oct 03, 2002 0.8313 0.8740 0.7963 0.8274 4,921,966 -0.00(-0.47%)
Oct 02, 2002 0.8624 0.9090 0.8235 0.8313 7,462,750 -0.06(-6.55%)
Oct 01, 2002 0.8857 0.9245 0.8235 0.8896 6,477,328 +0.01(+1.33%)
Sep 30, 2002 0.7769 0.9012 0.7381 0.8779 12,467,350 +0.08(+9.71%)
Sep 27, 2002 0.8585 0.8663 0.7769 0.8002 5,986,933 -0.06(-6.79%)
Sep 26, 2002 0.8235 0.9750 0.8235 0.8585 10,403,574 +0.05(+6.76%)
Sep 25, 2002 0.7303 0.8352 0.7303 0.8041 11,109,176 +0.12(+17.61%)
Sep 24, 2002 0.7692 0.7692 0.6526 0.6837 17,434,622 -0.09(-11.56%)
Sep 23, 2002 0.8740 0.8935 0.7303 0.7730 18,290,818 -0.14(-14.96%)
Sep 20, 2002 0.8935 0.9440 0.8740 0.9090 10,188,367 +0.02(+1.74%)
Sep 19, 2002 0.8702 0.9673 0.8507 0.8935 12,171,311 +0.01(+1.32%)
Sep 18, 2002 0.8740 0.9129 0.8352 0.8818 19,387,706 -0.05(-5.81%)
Sep 17, 2002 1.068 1.080 0.9284 0.9362 14,378,473 -0.07(-7.31%)
Sep 16, 2002 1.092 1.165 0.9983 1.010 9,584,962 -0.08(-7.14%)
Sep 13, 2002 1.088 1.107 1.060 1.088 7,709,878 -0.03(-2.44%)
Sep 12, 2002 1.150 1.165 1.088 1.115 7,347,167 -0.05(-4.01%)
Sep 11, 2002 1.150 1.193 1.150 1.161 5,319,430 +0.01(+1.01%)
Sep 10, 2002 1.212 1.212 1.150 1.150 6,378,476 -0.06(-5.13%)
Sep 09, 2002 1.127 1.228 1.095 1.212 9,217,874 +0.05(+4.00%)
Sep 06, 2002 1.294 1.317 1.165 1.165 8,244,808 -0.09(-7.12%)
Sep 05, 2002 1.204 1.360 1.134 1.255 11,544,224 +0.04(+3.19%)
Sep 04, 2002 1.119 1.216 1.115 1.216 9,472,725 +0.10(+8.68%)
Sep 03, 2002 1.177 1.231 1.088 1.119 10,818,543 -0.13(-10.56%)
Aug 30, 2002 1.185 1.301 1.169 1.251 8,405,441 +0.03(+2.22%)
Aug 29, 2002 1.200 1.317 1.173 1.224 12,583,449 -0.09(-7.08%)
Aug 28, 2002 1.449 1.449 1.286 1.317 11,925,728 -0.14(-9.60%)
Aug 27, 2002 1.496 1.511 1.406 1.457 12,625,409 +0.00(+0.27%)
Aug 26, 2002 1.449 1.457 1.360 1.453 11,450,779 +0.07(+5.06%)
Aug 23, 2002 1.476 1.534 1.325 1.383 14,983,937 -0.08(-5.57%)
Aug 22, 2002 1.441 1.612 1.418 1.464 38,445,652 +0.06(+4.43%)
Aug 21, 2002 1.165 1.418 1.165 1.402 31,890,066 +0.31(+28.01%)
Aug 20, 2002 1.127 1.142 1.010 1.095 10,098,268 +0.11(+11.46%)
Aug 16, 2002 1.006 1.002 0.9207 0.9828 14,497,404 -0.03(-3.43%)
Aug 15, 2002 1.080 1.084 1.018 1.018 11,409,333 -0.06(-5.76%)
Aug 14, 2002 1.022 1.103 0.9945 1.080 14,848,274 +0.07(+6.51%)
Aug 13, 2002 1.103 1.127 1.014 1.014 8,933,420 -0.07(-6.79%)
Aug 12, 2002 1.064 1.154 1.010 1.088 8,277,243 +0.06(+6.06%)
Aug 07, 2002 1.029 1.107 0.9362 1.026 14,828,967 +0.03(+3.12%)
Aug 06, 2002 0.9712 1.161 0.9207 0.9945 25,768,242 +0.10(+10.82%)
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.