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

Williams Companies (NY: WMB )

41.42 -0.16 (-0.38%)
Official Closing 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, 2003 3.912 3.947 3.912 3.966 6,680,197 +0.07(+1.80%)
Oct 30, 2003 3.928 3.935 3.900 3.896 4,222,537 -0.01(-0.20%)
Oct 29, 2003 3.889 3.916 3.854 3.904 3,741,394 +0.00(+0.00%)
Oct 28, 2003 3.908 3.916 3.858 3.904 4,549,899 +0.02(+0.40%)
Oct 27, 2003 3.908 3.966 3.889 3.889 6,089,248 +0.02(+0.40%)
Oct 24, 2003 3.873 3.912 3.826 3.873 4,276,026 -0.01(-0.30%)
Oct 23, 2003 3.830 3.912 3.795 3.885 7,558,135 -0.00(-0.10%)
Oct 22, 2003 3.928 3.982 3.838 3.889 5,641,536 -0.08(-1.96%)
Oct 21, 2003 3.889 3.963 3.889 3.966 5,817,432 +0.06(+1.49%)
Oct 20, 2003 3.858 3.908 3.830 3.908 7,510,818 +0.05(+1.21%)
Oct 17, 2003 3.966 3.986 3.842 3.861 7,852,324 -0.10(-2.65%)
Oct 16, 2003 3.889 3.966 3.889 3.966 7,780,063 +0.05(+1.19%)
Oct 15, 2003 4.068 4.083 3.873 3.920 10,367,846 -0.14(-3.36%)
Oct 14, 2003 4.161 4.161 3.982 4.056 10,268,326 -0.07(-1.79%)
Oct 13, 2003 4.005 4.173 4.029 4.130 12,181,839 +0.12(+3.11%)
Oct 10, 2003 3.893 4.021 3.893 4.005 10,105,030 +0.12(+3.00%)
Oct 09, 2003 3.877 3.900 3.861 3.889 7,555,049 +0.04(+1.01%)
Oct 08, 2003 3.885 3.908 3.877 3.850 13,200,186 -0.03(-0.70%)
Oct 07, 2003 3.819 3.881 3.788 3.877 14,909,516 +0.06(+1.53%)
Oct 06, 2003 3.865 3.865 3.795 3.819 7,606,995 -0.02(-0.41%)
Oct 03, 2003 3.850 3.850 3.819 3.834 10,031,997 +0.06(+1.54%)
Oct 02, 2003 3.823 3.869 3.753 3.776 11,644,893 -0.03(-0.82%)
Oct 01, 2003 3.663 3.819 3.663 3.807 20,994,392 +0.14(+3.93%)
Sep 30, 2003 3.488 3.694 3.500 3.663 20,833,412 +0.17(+5.02%)
Sep 29, 2003 3.438 3.488 3.383 3.488 5,121,562 +0.05(+1.36%)
Sep 26, 2003 3.492 3.508 3.422 3.441 5,337,317 -0.05(-1.45%)
Sep 25, 2003 3.597 3.609 3.461 3.492 6,723,657 -0.10(-2.92%)
Sep 24, 2003 3.659 3.721 3.574 3.597 9,438,219 -0.06(-1.70%)
Sep 23, 2003 3.655 3.679 3.613 3.659 6,716,714 +0.00(+0.11%)
Sep 22, 2003 3.609 3.690 3.527 3.655 13,614,725 +0.05(+1.29%)
Sep 19, 2003 3.546 3.609 3.527 3.609 11,709,440 +0.06(+1.75%)
Sep 18, 2003 3.480 3.570 3.476 3.546 12,632,123 +0.07(+2.01%)
Sep 17, 2003 3.399 3.488 3.399 3.476 9,612,829 +0.06(+1.82%)
Sep 16, 2003 3.391 3.430 3.383 3.414 6,043,474 +0.04(+1.27%)
Sep 15, 2003 3.410 3.418 3.356 3.371 8,204,631 -0.05(-1.48%)
Sep 12, 2003 3.368 3.438 3.325 3.422 11,354,819 +0.01(+0.23%)
Sep 11, 2003 3.488 3.515 3.403 3.414 10,265,497 -0.04(-1.13%)
Sep 10, 2003 3.492 3.519 3.414 3.453 6,829,606 -0.02(-0.67%)
Sep 09, 2003 3.589 3.593 3.441 3.476 9,666,061 -0.05(-1.43%)
Sep 08, 2003 3.500 3.539 3.465 3.527 8,136,741 +0.05(+1.45%)
Sep 05, 2003 3.305 3.519 3.301 3.476 12,087,977 -0.07(-1.87%)
Sep 04, 2003 3.554 3.570 3.504 3.543 9,193,404 -0.03(-0.87%)
Sep 03, 2003 3.578 3.578 3.558 3.574 8,212,346 -0.00(-0.11%)
Sep 02, 2003 3.550 3.597 3.500 3.578 8,609,913 +0.03(+0.77%)
Aug 29, 2003 3.535 3.558 3.465 3.550 7,237,459 +0.02(+0.44%)
Aug 28, 2003 3.500 3.539 3.453 3.535 8,799,695 +0.04(+1.23%)
Aug 27, 2003 3.399 3.500 3.395 3.492 9,652,175 +0.10(+2.86%)
Aug 26, 2003 3.375 3.399 3.348 3.395 6,309,375 +0.04(+1.04%)
Aug 25, 2003 3.344 3.375 3.309 3.360 4,724,767 +0.05(+1.53%)
Aug 22, 2003 3.383 3.391 3.286 3.309 8,028,735 -0.01(-0.23%)
Aug 21, 2003 3.340 3.387 3.298 3.317 6,461,356 +0.01(+0.23%)
Aug 20, 2003 3.224 3.344 3.220 3.309 6,553,933 +0.09(+2.78%)
Aug 19, 2003 3.193 3.263 3.177 3.220 7,670,256 +0.03(+0.98%)
Aug 18, 2003 3.142 3.204 3.126 3.189 7,566,107 +0.04(+1.36%)
Aug 15, 2003 3.204 3.204 3.115 3.146 6,867,666 -0.06(-1.94%)
Aug 14, 2003 3.224 3.247 3.185 3.208 12,327,391 -0.01(-0.36%)
Aug 13, 2003 3.228 3.247 3.150 3.220 11,519,143 -0.03(-0.84%)
Aug 12, 2003 3.173 3.247 3.056 3.247 31,344,752 +0.19(+6.23%)
Aug 11, 2003 2.994 3.072 2.955 3.056 11,206,439 +0.10(+3.42%)
Aug 08, 2003 3.002 3.033 2.916 2.955 21,542,140 +0.23(+8.26%)
Aug 07, 2003 2.644 2.741 2.629 2.730 12,700,013 +0.12(+4.46%)
Aug 06, 2003 2.524 2.617 2.465 2.613 14,060,637 +0.16(+6.50%)
Aug 05, 2003 2.399 2.551 2.376 2.454 9,090,798 +0.04(+1.77%)
Aug 04, 2003 2.528 2.547 2.353 2.411 14,683,988 -0.13(-5.05%)
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.