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 (%)
Mar 31, 2006 8.321 8.352 8.255 8.309 12,415,350 -0.02(-0.19%)
Mar 30, 2006 8.096 8.352 8.096 8.325 22,022,452 +0.17(+2.14%)
Mar 29, 2006 8.150 8.189 8.084 8.150 11,310,482 +0.01(+0.14%)
Mar 28, 2006 8.088 8.193 8.072 8.138 11,339,829 +0.07(+0.87%)
Mar 27, 2006 8.037 8.107 7.967 8.068 8,137,719 -0.02(-0.19%)
Mar 24, 2006 8.061 8.204 7.983 8.084 13,326,377 +0.03(+0.43%)
Mar 23, 2006 7.963 8.154 7.932 8.049 12,853,488 +0.13(+1.62%)
Mar 22, 2006 7.828 8.041 7.804 7.921 8,725,420 +0.11(+1.39%)
Mar 21, 2006 7.944 8.053 7.800 7.812 11,710,006 -0.20(-2.52%)
Mar 20, 2006 8.115 8.216 7.940 8.014 14,349,642 -0.10(-1.24%)
Mar 17, 2006 8.146 8.173 8.033 8.115 16,072,330 -0.03(-0.33%)
Mar 16, 2006 7.936 8.181 7.886 8.142 15,376,767 +0.21(+2.64%)
Mar 15, 2006 7.932 7.983 7.843 7.932 11,667,016 -0.05(-0.58%)
Mar 14, 2006 7.905 7.998 7.843 7.979 8,965,340 +0.07(+0.93%)
Mar 13, 2006 7.793 7.936 7.789 7.905 9,867,358 +0.15(+1.95%)
Mar 10, 2006 7.719 7.905 7.672 7.754 12,799,428 +0.05(+0.71%)
Mar 09, 2006 7.777 7.897 7.684 7.699 12,242,361 -0.09(-1.20%)
Mar 08, 2006 7.614 7.855 7.575 7.793 27,506,890 +0.22(+2.92%)
Mar 07, 2006 7.882 7.886 7.517 7.571 31,108,524 -0.34(-4.27%)
Mar 06, 2006 8.274 8.278 7.777 7.909 25,759,748 -0.51(-6.05%)
Mar 03, 2006 8.519 8.519 8.410 8.418 10,573,989 -0.10(-1.14%)
Mar 02, 2006 8.604 8.628 8.449 8.515 11,854,936 +0.03(+0.32%)
Mar 01, 2006 8.569 8.674 8.476 8.488 15,551,816 +0.11(+1.30%)
Feb 28, 2006 8.597 8.507 8.080 8.379 28,385,224 -0.22(-2.53%)
Feb 27, 2006 8.690 8.740 8.529 8.597 8,887,083 -0.09(-1.03%)
Feb 24, 2006 8.585 8.740 8.585 8.686 8,944,746 +0.20(+2.38%)
Feb 23, 2006 8.468 8.601 8.329 8.484 18,208,442 -0.07(-0.86%)
Feb 22, 2006 8.779 8.803 8.546 8.558 10,349,257 -0.26(-2.91%)
Feb 21, 2006 8.838 8.935 8.744 8.814 9,283,775 +0.17(+1.98%)
Feb 17, 2006 8.604 8.760 8.585 8.643 12,642,656 +0.04(+0.45%)
Feb 16, 2006 8.453 8.698 8.453 8.604 9,915,753 +0.15(+1.79%)
Feb 15, 2006 8.371 8.589 8.364 8.453 10,656,623 +0.12(+1.45%)
Feb 14, 2006 8.430 8.488 8.232 8.333 15,233,897 -0.20(-2.32%)
Feb 13, 2006 8.546 8.663 8.480 8.531 7,931,264 +0.02(+0.27%)
Feb 10, 2006 8.624 8.709 8.437 8.507 11,437,135 -0.09(-1.04%)
Feb 09, 2006 8.733 8.865 8.566 8.597 11,019,077 -0.12(-1.43%)
Feb 08, 2006 8.604 8.748 8.507 8.721 11,640,501 -0.02(-0.27%)
Feb 07, 2006 8.993 9.001 8.663 8.744 13,533,090 -0.36(-3.93%)
Feb 06, 2006 8.993 9.199 8.993 9.102 6,929,881 +0.15(+1.65%)
Feb 03, 2006 9.005 9.117 8.904 8.954 8,404,926 -0.07(-0.73%)
Feb 02, 2006 9.179 9.242 8.880 9.020 11,580,778 -0.21(-2.27%)
Feb 01, 2006 9.195 9.416 9.172 9.230 8,955,043 -0.03(-0.34%)
Jan 31, 2006 9.284 9.416 9.199 9.261 11,149,334 -0.11(-1.16%)
Jan 30, 2006 9.245 9.455 9.238 9.370 7,604,592 +0.09(+0.92%)
Jan 27, 2006 9.183 9.401 9.199 9.284 9,335,260 +0.10(+1.14%)
Jan 26, 2006 9.238 9.308 8.799 9.179 17,876,878 -0.05(-0.59%)
Jan 25, 2006 9.583 9.611 9.129 9.234 14,825,620 -0.27(-2.86%)
Jan 24, 2006 9.513 9.618 9.441 9.506 10,988,443 -0.02(-0.20%)
Jan 23, 2006 9.789 9.789 9.506 9.525 12,378,796 -0.19(-2.00%)
Jan 20, 2006 9.886 9.937 9.680 9.719 19,690,180 -0.02(-0.24%)
Jan 19, 2006 9.634 9.762 9.548 9.743 9,020,944 +0.12(+1.29%)
Jan 18, 2006 9.712 9.770 9.548 9.618 14,925,501 -0.14(-1.43%)
Jan 17, 2006 9.704 9.824 9.634 9.758 14,249,246 +0.20(+2.11%)
Jan 13, 2006 9.517 9.591 9.478 9.556 8,651,024 +0.05(+0.57%)
Jan 12, 2006 9.478 9.607 9.405 9.502 14,867,066 +0.04(+0.45%)
Jan 11, 2006 9.482 9.506 9.319 9.459 8,974,865 -0.05(-0.57%)
Jan 10, 2006 9.343 9.525 9.339 9.513 7,792,769 +0.08(+0.86%)
Jan 09, 2006 9.276 9.436 9.231 9.432 10,849,434 +0.15(+1.63%)
Jan 06, 2006 9.284 9.358 9.245 9.280 7,065,286 +0.03(+0.38%)
Jan 05, 2006 9.343 9.354 9.125 9.245 10,703,731 -0.10(-1.04%)
Jan 04, 2006 9.269 9.393 9.164 9.343 10,226,723 +0.06(+0.63%)
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.