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 (%)
Apr 30, 2002 7.252 7.742 7.213 7.427 488,600 +0.19(+2.63%)
Apr 29, 2002 7.738 7.738 7.206 7.237 11,330,903 -0.54(-6.95%)
Apr 26, 2002 8.337 8.341 7.505 7.777 16,710,652 -0.56(-6.76%)
Apr 25, 2002 8.361 8.613 8.256 8.341 10,806,558 -0.31(-3.60%)
Apr 24, 2002 8.924 8.928 8.574 8.652 5,659,022 -0.37(-4.09%)
Apr 23, 2002 9.061 9.177 8.905 9.022 3,690,734 -0.04(-0.43%)
Apr 22, 2002 9.103 9.166 8.967 9.061 2,494,177 -0.02(-0.21%)
Apr 19, 2002 9.084 9.103 8.847 9.080 3,294,196 +0.04(+0.43%)
Apr 18, 2002 9.084 9.169 8.967 9.041 3,517,152 -0.04(-0.47%)
Apr 17, 2002 8.711 9.138 8.711 9.084 7,076,221 +0.42(+4.85%)
Apr 16, 2002 8.388 8.718 8.388 8.664 6,613,851 +0.37(+4.50%)
Apr 15, 2002 8.302 8.458 8.209 8.291 3,824,456 +0.11(+1.28%)
Apr 12, 2002 8.396 8.458 7.972 8.186 5,093,274 -0.21(-2.46%)
Apr 11, 2002 8.555 8.749 8.392 8.392 3,832,942 -0.16(-1.86%)
Apr 10, 2002 8.419 8.598 8.403 8.551 5,272,514 +0.04(+0.41%)
Apr 09, 2002 8.691 8.711 8.489 8.516 4,977,296 -0.21(-2.36%)
Apr 08, 2002 8.703 8.827 8.563 8.722 3,973,093 +0.02(+0.22%)
Apr 05, 2002 8.652 8.827 8.590 8.703 6,679,169 -0.22(-2.48%)
Apr 04, 2002 8.944 9.158 8.870 8.924 6,394,752 -0.05(-0.56%)
Apr 03, 2002 8.788 9.189 8.322 8.975 17,554,902 -0.42(-4.51%)
Apr 02, 2002 9.212 9.492 9.212 9.399 4,870,833 +0.16(+1.77%)
Apr 01, 2002 9.177 9.313 9.138 9.236 3,638,273 +0.07(+0.81%)
Mar 29, 2002 9.119 9.321 9.045 9.162 102,863 +0.00(+0.00%)
Mar 28, 2002 9.119 9.321 9.045 9.162 4,465,551 +0.03(+0.34%)
Mar 27, 2002 9.103 9.251 9.041 9.131 5,077,331 +0.03(+0.30%)
Mar 26, 2002 9.115 9.220 8.948 9.103 5,204,624 -0.02(-0.17%)
Mar 25, 2002 9.096 9.286 9.041 9.119 4,095,501 +0.00(+0.00%)
Mar 22, 2002 9.492 9.492 9.061 9.119 6,380,351 -0.37(-3.89%)
Mar 21, 2002 8.944 9.527 8.909 9.488 8,847,012 +0.39(+4.32%)
Mar 20, 2002 8.971 9.197 8.854 9.096 3,796,168 +0.12(+1.39%)
Mar 19, 2002 8.886 9.096 8.847 8.971 6,624,137 +0.09(+0.96%)
Mar 18, 2002 8.749 8.967 8.711 8.886 5,775,515 +0.17(+1.96%)
Mar 15, 2002 8.660 8.843 8.594 8.714 5,198,452 +0.05(+0.63%)
Mar 14, 2002 8.676 8.734 8.520 8.660 7,402,298 -0.01(-0.13%)
Mar 13, 2002 8.889 8.991 8.656 8.672 5,674,966 -0.30(-3.30%)
Mar 12, 2002 8.672 8.975 8.629 8.967 10,386,361 +0.03(+0.35%)
Mar 11, 2002 8.878 9.061 8.652 8.936 10,793,443 +0.06(+0.66%)
Mar 08, 2002 8.924 8.936 8.508 8.878 19,676,972 +0.28(+3.30%)
Mar 07, 2002 7.972 8.851 7.956 8.594 23,810,532 +0.71(+8.97%)
Mar 06, 2002 7.661 7.952 7.486 7.886 22,658,978 +0.46(+6.18%)
Mar 05, 2002 6.459 7.505 6.459 7.427 20,586,282 +0.97(+14.99%)
Mar 04, 2002 6.475 6.533 6.319 6.459 11,085,060 +0.24(+3.81%)
Mar 01, 2002 5.930 6.230 5.911 6.222 7,625,254 +0.21(+3.56%)
Feb 28, 2002 6.183 6.280 5.942 6.008 10,698,037 -0.25(-4.04%)
Feb 27, 2002 6.222 6.412 6.167 6.261 11,017,427 -0.06(-0.92%)
Feb 26, 2002 5.810 6.377 5.786 6.319 14,175,844 +0.55(+9.50%)
Feb 25, 2002 6.027 6.066 5.600 5.771 28,458,152 -0.57(-8.96%)
Feb 22, 2002 6.323 6.436 5.911 6.339 12,044,260 +0.02(+0.25%)
Feb 21, 2002 6.269 6.591 6.210 6.323 51,431 +0.05(+0.87%)
Feb 20, 2002 6.502 6.576 6.101 6.269 9,906,504 -0.23(-3.59%)
Feb 19, 2002 6.366 6.650 6.319 6.502 7,917,385 +0.04(+0.60%)
Feb 18, 2002 6.533 6.611 6.319 6.463 8,997,964 +0.00(+0.00%)
Feb 15, 2002 6.533 6.611 6.319 6.463 8,996,678 -0.02(-0.30%)
Feb 14, 2002 6.467 6.611 6.230 6.482 7,764,633 +0.02(+0.24%)
Feb 13, 2002 6.412 6.657 6.377 6.467 360,021 +0.07(+1.09%)
Feb 12, 2002 6.171 6.688 6.082 6.397 16,417,234 +0.23(+3.72%)
Feb 11, 2002 5.926 6.183 5.635 6.167 10,033,026 +0.31(+5.31%)
Feb 08, 2002 5.911 6.086 5.709 5.856 17,330,146 -0.07(-1.18%)
Feb 07, 2002 5.969 6.105 5.724 5.926 12,233,528 +0.15(+2.63%)
Feb 06, 2002 5.716 5.992 5.464 5.775 20,910,044 +0.12(+2.20%)
Feb 05, 2002 6.222 6.300 5.619 5.650 30,198,340 -0.71(-11.19%)
Feb 04, 2002 6.455 6.766 6.339 6.362 26,559,552 -1.03(-13.89%)
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.