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 (%)
Feb 26, 2010 8.468 8.492 8.313 8.367 18,155,634 -0.07(-0.87%)
Feb 25, 2010 8.259 8.457 8.177 8.441 12,673,967 +0.05(+0.60%)
Feb 24, 2010 8.259 8.399 8.224 8.391 19,191,796 +0.13(+1.60%)
Feb 23, 2010 8.348 8.402 8.173 8.259 17,253,478 -0.12(-1.48%)
Feb 22, 2010 8.667 8.729 8.340 8.383 21,021,076 -0.26(-2.97%)
Feb 19, 2010 8.573 8.647 8.503 8.639 17,343,268 +0.03(+0.36%)
Feb 18, 2010 8.593 8.725 8.402 8.608 22,937,950 -0.09(-1.03%)
Feb 17, 2010 8.698 8.744 8.616 8.698 14,043,633 +0.01(+0.09%)
Feb 16, 2010 8.562 8.690 8.562 8.690 17,878,794 +0.28(+3.37%)
Feb 12, 2010 8.305 8.406 8.406 8.406 20,785,266 -0.02(-0.23%)
Feb 11, 2010 8.189 8.441 8.131 8.426 18,596,254 +0.21(+2.55%)
Feb 10, 2010 8.181 8.274 8.045 8.216 23,292,960 +0.03(+0.43%)
Feb 09, 2010 8.076 8.313 8.057 8.181 27,293,462 +0.22(+2.73%)
Feb 08, 2010 7.897 8.064 7.866 7.963 24,951,490 +0.09(+1.18%)
Feb 05, 2010 7.874 7.987 7.579 7.870 36,925,992 -0.08(-1.03%)
Feb 04, 2010 8.344 8.344 7.944 7.952 24,995,978 -0.46(-5.49%)
Feb 03, 2010 8.484 8.550 8.387 8.414 11,959,010 -0.12(-1.37%)
Feb 02, 2010 8.406 8.581 8.282 8.531 25,473,808 +0.23(+2.74%)
Feb 01, 2010 8.200 8.348 8.154 8.303 21,912,288 +0.21(+2.57%)
Jan 29, 2010 8.445 8.639 8.041 8.096 26,879,382 -0.33(-3.96%)
Jan 28, 2010 8.608 8.713 8.364 8.430 28,847,884 -0.11(-1.27%)
Jan 27, 2010 8.597 8.655 8.364 8.538 16,967,144 -0.08(-0.95%)
Jan 26, 2010 8.461 8.793 8.461 8.620 21,673,862 -0.19(-2.20%)
Jan 25, 2010 8.737 8.884 8.694 8.814 18,315,036 +0.22(+2.58%)
Jan 22, 2010 8.694 8.849 8.577 8.593 29,485,042 -0.19(-2.21%)
Jan 21, 2010 9.016 9.129 8.760 8.787 26,979,828 -0.20(-2.25%)
Jan 20, 2010 8.907 9.141 8.853 8.989 32,979,950 +0.02(+0.17%)
Jan 19, 2010 8.841 9.230 8.838 8.973 57,108,624 +0.67(+8.10%)
Jan 15, 2010 8.414 8.301 8.301 8.301 17,470,404 -0.13(-1.52%)
Jan 14, 2010 8.352 8.542 8.352 8.430 17,877,852 -0.05(-0.60%)
Jan 13, 2010 8.488 8.558 8.445 8.480 18,680,974 +0.01(+0.09%)
Jan 12, 2010 8.667 8.667 8.461 8.472 13,710,437 -0.26(-2.94%)
Jan 11, 2010 8.826 8.904 8.667 8.729 12,864,230 -0.05(-0.62%)
Jan 08, 2010 8.705 8.783 8.632 8.783 9,870,910 +0.07(+0.80%)
Jan 07, 2010 8.764 8.768 8.612 8.713 12,971,519 -0.06(-0.71%)
Jan 06, 2010 8.535 8.799 8.468 8.775 25,512,060 +0.28(+3.24%)
Jan 05, 2010 8.356 8.554 8.356 8.500 15,561,375 +0.10(+1.25%)
Jan 04, 2010 8.329 8.410 8.313 8.395 14,732,155 +0.21(+2.51%)
Dec 31, 2009 8.313 8.189 8.189 8.189 13,289,308 -0.09(-1.03%)
Dec 30, 2009 8.247 8.298 8.208 8.274 15,906,883 -0.00(-0.05%)
Dec 29, 2009 8.301 8.340 8.266 8.278 10,588,616 +0.02(+0.28%)
Dec 28, 2009 8.360 8.360 8.220 8.255 6,668,198 -0.05(-0.56%)
Dec 24, 2009 8.239 8.325 8.239 8.301 2,117,956 +0.05(+0.61%)
Dec 23, 2009 8.232 8.266 8.127 8.251 7,441,963 +0.05(+0.66%)
Dec 22, 2009 8.154 8.209 8.119 8.197 9,771,112 +0.06(+0.76%)
Dec 21, 2009 8.061 8.177 8.061 8.134 8,410,538 +0.10(+1.26%)
Dec 18, 2009 8.127 8.138 7.963 8.033 16,820,432 +0.03(+0.34%)
Dec 17, 2009 8.072 8.107 7.948 8.006 8,343,695 -0.09(-1.10%)
Dec 16, 2009 8.088 8.134 8.006 8.096 9,311,806 +0.10(+1.21%)
Dec 15, 2009 7.855 8.049 7.847 7.998 11,399,376 +0.10(+1.33%)
Dec 14, 2009 7.950 7.963 7.890 7.894 12,946,567 +0.28(+3.73%)
Dec 11, 2009 7.622 7.684 7.575 7.610 11,821,013 -0.01(-0.10%)
Dec 10, 2009 7.591 7.645 7.513 7.618 13,860,447 +0.10(+1.40%)
Dec 09, 2009 7.540 7.614 7.435 7.513 13,823,259 -0.04(-0.51%)
Dec 08, 2009 7.556 7.645 7.513 7.552 13,099,836 -0.12(-1.52%)
Dec 07, 2009 7.692 7.754 7.610 7.668 17,562,332 -0.00(-0.05%)
Dec 04, 2009 7.816 7.975 7.579 7.672 18,938,010 -0.08(-1.00%)
Dec 03, 2009 7.890 7.960 7.746 7.750 15,055,210 -0.09(-1.14%)
Dec 02, 2009 7.843 7.886 7.765 7.839 21,852,366 +0.00(+0.00%)
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.