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 (%)
Apr 30, 2002 7.245 7.734 7.206 7.420 489,107 +0.19(+2.63%)
Apr 29, 2002 7.730 7.730 7.198 7.229 11,342,660 -0.54(-6.95%)
Apr 26, 2002 8.329 8.333 7.497 7.769 16,727,991 -0.56(-6.76%)
Apr 25, 2002 8.352 8.604 8.247 8.333 10,817,771 -0.31(-3.60%)
Apr 24, 2002 8.915 8.919 8.566 8.643 5,664,894 -0.37(-4.09%)
Apr 23, 2002 9.051 9.168 8.896 9.012 3,694,563 -0.04(-0.43%)
Apr 22, 2002 9.094 9.156 8.958 9.051 2,496,765 -0.02(-0.21%)
Apr 19, 2002 9.074 9.094 8.838 9.071 3,297,614 +0.04(+0.43%)
Apr 18, 2002 9.074 9.160 8.958 9.032 3,520,801 -0.04(-0.47%)
Apr 17, 2002 8.702 9.129 8.702 9.074 7,083,563 +0.42(+4.85%)
Apr 16, 2002 8.379 8.709 8.379 8.655 6,620,713 +0.37(+4.50%)
Apr 15, 2002 8.294 8.449 8.200 8.282 3,828,424 +0.10(+1.28%)
Apr 12, 2002 8.387 8.449 7.963 8.177 5,098,559 -0.21(-2.46%)
Apr 11, 2002 8.546 8.740 8.383 8.383 3,836,919 -0.16(-1.86%)
Apr 10, 2002 8.410 8.589 8.395 8.542 5,277,984 +0.03(+0.41%)
Apr 09, 2002 8.682 8.702 8.480 8.507 4,982,461 -0.21(-2.36%)
Apr 08, 2002 8.694 8.818 8.554 8.713 3,977,216 +0.02(+0.22%)
Apr 05, 2002 8.643 8.818 8.581 8.694 6,686,099 -0.22(-2.48%)
Apr 04, 2002 8.935 9.148 8.861 8.915 6,401,387 -0.05(-0.56%)
Apr 03, 2002 8.779 9.179 8.313 8.966 17,573,118 -0.42(-4.51%)
Apr 02, 2002 9.203 9.482 9.203 9.389 4,875,887 +0.16(+1.77%)
Apr 01, 2002 9.168 9.304 9.129 9.226 3,642,048 +0.07(+0.81%)
Mar 29, 2002 9.109 9.311 9.036 9.152 102,970 +0.00(+0.00%)
Mar 28, 2002 9.109 9.311 9.036 9.152 4,470,185 +0.03(+0.34%)
Mar 27, 2002 9.094 9.242 9.032 9.121 5,082,599 +0.03(+0.30%)
Mar 26, 2002 9.106 9.210 8.939 9.094 5,210,024 -0.02(-0.17%)
Mar 25, 2002 9.086 9.276 9.032 9.109 4,099,750 +0.00(+0.00%)
Mar 22, 2002 9.482 9.482 9.051 9.109 6,386,971 -0.37(-3.89%)
Mar 21, 2002 8.935 9.517 8.900 9.478 8,856,192 +0.39(+4.32%)
Mar 20, 2002 8.962 9.187 8.845 9.086 3,800,107 +0.12(+1.39%)
Mar 19, 2002 8.876 9.086 8.838 8.962 6,631,010 +0.09(+0.96%)
Mar 18, 2002 8.740 8.958 8.702 8.876 5,781,508 +0.17(+1.96%)
Mar 15, 2002 8.651 8.834 8.585 8.705 5,203,846 +0.05(+0.63%)
Mar 14, 2002 8.667 8.725 8.511 8.651 7,409,978 -0.01(-0.13%)
Mar 13, 2002 8.880 8.981 8.647 8.663 5,680,855 -0.30(-3.30%)
Mar 12, 2002 8.663 8.966 8.620 8.958 10,397,138 +0.03(+0.35%)
Mar 11, 2002 8.869 9.051 8.643 8.927 10,804,642 +0.06(+0.66%)
Mar 08, 2002 8.915 8.927 8.500 8.869 19,697,388 +0.28(+3.30%)
Mar 07, 2002 7.963 8.841 7.948 8.585 23,835,238 +0.71(+8.97%)
Mar 06, 2002 7.653 7.944 7.478 7.878 22,682,488 +0.46(+6.18%)
Mar 05, 2002 6.452 7.497 6.452 7.420 20,607,644 +0.97(+14.99%)
Mar 04, 2002 6.468 6.526 6.313 6.452 11,096,562 +0.24(+3.81%)
Mar 01, 2002 5.924 6.223 5.905 6.215 7,633,166 +0.21(+3.56%)
Feb 28, 2002 6.177 6.274 5.936 6.002 10,709,137 -0.25(-4.04%)
Feb 27, 2002 6.215 6.406 6.161 6.254 11,028,859 -0.06(-0.92%)
Feb 26, 2002 5.804 6.371 5.780 6.313 14,190,553 +0.55(+9.50%)
Feb 25, 2002 6.021 6.060 5.594 5.765 28,487,680 -0.57(-8.96%)
Feb 22, 2002 6.316 6.429 5.905 6.332 12,056,757 +0.02(+0.25%)
Feb 21, 2002 6.262 6.584 6.204 6.316 51,485 +0.05(+0.87%)
Feb 20, 2002 6.495 6.569 6.095 6.262 9,916,783 -0.23(-3.59%)
Feb 19, 2002 6.359 6.643 6.313 6.495 7,925,601 +0.04(+0.60%)
Feb 18, 2002 6.526 6.604 6.313 6.456 9,007,301 +0.00(+0.00%)
Feb 15, 2002 6.526 6.604 6.313 6.456 9,006,014 -0.02(-0.30%)
Feb 14, 2002 6.460 6.604 6.223 6.476 7,772,690 +0.02(+0.24%)
Feb 13, 2002 6.406 6.650 6.371 6.460 360,395 +0.07(+1.09%)
Feb 12, 2002 6.165 6.682 6.076 6.390 16,434,269 +0.23(+3.72%)
Feb 11, 2002 5.920 6.177 5.629 6.161 10,043,436 +0.31(+5.31%)
Feb 08, 2002 5.905 6.079 5.703 5.850 17,348,128 -0.07(-1.18%)
Feb 07, 2002 5.963 6.099 5.718 5.920 12,246,222 +0.15(+2.63%)
Feb 06, 2002 5.710 5.986 5.458 5.769 20,931,742 +0.12(+2.20%)
Feb 05, 2002 6.215 6.293 5.613 5.644 30,229,674 -0.71(-11.19%)
Feb 04, 2002 6.448 6.759 6.332 6.355 26,587,112 -1.03(-13.89%)
Feb 01, 2002 6.868 7.672 6.623 7.381 29,625,756 +0.51(+7.47%)
Jan 31, 2002 6.996 7.342 6.744 6.868 25,514,422 -0.12(-1.78%)
Jan 30, 2002 6.992 7.342 5.776 6.992 79,947,968 -0.30(-4.15%)
Jan 29, 2002 8.779 8.779 6.876 7.295 67,919,008 -2.08(-22.20%)
Jan 28, 2002 9.556 9.653 9.296 9.377 3,969,493 -0.24(-2.54%)
Jan 25, 2002 9.774 9.774 9.447 9.622 5,084,401 -0.15(-1.55%)
Jan 24, 2002 9.614 9.859 9.440 9.774 6,872,475 +0.37(+3.97%)
Jan 23, 2002 9.071 9.579 9.032 9.401 6,355,308 +0.31(+3.46%)
Jan 22, 2002 9.517 9.517 9.082 9.086 5,257,133 -0.36(-3.82%)
Jan 21, 2002 9.245 9.498 9.207 9.447 5,735,944 +0.00(+0.00%)
Jan 18, 2002 9.245 9.498 9.207 9.447 5,735,944 +0.17(+1.84%)
Jan 17, 2002 9.362 9.420 9.187 9.276 6,436,397 -0.01(-0.08%)
Jan 16, 2002 9.381 9.529 9.172 9.284 13,015,408 -0.32(-3.32%)
Jan 15, 2002 9.766 9.902 9.498 9.603 13,371,684 -0.16(-1.67%)
Jan 14, 2002 9.867 9.906 9.599 9.766 8,949,123 -0.14(-1.41%)
Jan 11, 2002 9.968 10.01 9.867 9.906 8,543,421 +0.02(+0.16%)
Jan 10, 2002 10.02 10.07 9.778 9.890 7,910,155 -0.02(-0.24%)
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.