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 (%)
May 31, 2006 8.655 8.787 8.616 8.779 11,689,669 +0.22(+2.54%)
May 30, 2006 8.818 8.935 8.527 8.562 21,533,858 +0.27(+3.28%)
May 26, 2006 8.158 8.294 8.099 8.290 7,338,157 +0.10(+1.19%)
May 25, 2006 7.963 8.263 7.882 8.193 12,348,420 +0.27(+3.38%)
May 24, 2006 7.944 8.092 7.773 7.925 13,249,150 -0.02(-0.20%)
May 23, 2006 8.084 8.235 7.921 7.940 11,286,799 -0.05(-0.68%)
May 22, 2006 8.061 8.076 7.808 7.995 14,317,978 -0.10(-1.20%)
May 19, 2006 8.041 8.154 7.894 8.092 12,686,934 +0.05(+0.68%)
May 18, 2006 8.111 8.352 7.998 8.037 13,129,705 -0.08(-1.00%)
May 17, 2006 8.255 8.340 8.080 8.119 11,480,640 -0.18(-2.20%)
May 16, 2006 8.449 8.515 8.274 8.301 20,417,664 -0.10(-1.20%)
May 15, 2006 8.503 8.558 8.294 8.402 15,013,026 -0.19(-2.22%)
May 12, 2006 8.818 8.838 8.581 8.593 12,780,379 -0.30(-3.32%)
May 11, 2006 9.117 9.117 8.830 8.888 8,301,698 -0.17(-1.89%)
May 10, 2006 8.970 9.117 8.970 9.059 6,218,615 +0.02(+0.21%)
May 09, 2006 8.981 9.071 8.876 9.040 10,981,493 +0.07(+0.82%)
May 08, 2006 8.775 8.973 8.674 8.966 11,061,810 +0.16(+1.76%)
May 05, 2006 8.733 8.845 8.670 8.810 14,512,592 +0.25(+2.95%)
May 04, 2006 8.546 8.756 8.333 8.558 19,041,984 -0.18(-2.05%)
May 03, 2006 8.748 8.896 8.682 8.737 10,707,335 -0.01(-0.13%)
May 02, 2006 8.647 8.783 8.647 8.748 15,068,887 +0.17(+1.99%)
May 01, 2006 8.558 8.643 8.535 8.577 11,494,284 +0.06(+0.68%)
Apr 28, 2006 8.643 8.674 8.488 8.519 8,743,183 -0.09(-1.04%)
Apr 27, 2006 8.546 8.702 8.348 8.608 10,471,277 -0.01(-0.09%)
Apr 26, 2006 8.702 8.861 8.546 8.616 9,160,211 -0.03(-0.36%)
Apr 25, 2006 8.725 8.771 8.604 8.647 14,108,177 -0.06(-0.71%)
Apr 24, 2006 8.849 8.884 8.616 8.709 10,260,446 -0.12(-1.41%)
Apr 21, 2006 8.966 8.970 8.748 8.834 10,870,028 -0.05(-0.57%)
Apr 20, 2006 9.012 9.067 8.760 8.884 6,012,161 -0.14(-1.59%)
Apr 19, 2006 8.958 9.051 8.787 9.028 10,793,315 +0.09(+0.96%)
Apr 18, 2006 8.643 8.958 8.690 8.942 12,805,607 +0.30(+3.51%)
Apr 17, 2006 8.527 8.643 8.468 8.639 7,177,009 +0.16(+1.88%)
Apr 13, 2006 8.515 8.523 8.364 8.480 5,693,726 -0.03(-0.41%)
Apr 12, 2006 8.507 8.573 8.395 8.515 7,948,254 +0.01(+0.09%)
Apr 11, 2006 8.624 8.713 8.399 8.507 8,649,222 -0.12(-1.35%)
Apr 10, 2006 8.589 8.674 8.546 8.624 9,260,092 +0.09(+1.05%)
Apr 07, 2006 8.737 8.740 8.461 8.535 19,668,300 -0.19(-2.23%)
Apr 06, 2006 8.558 8.740 8.542 8.729 18,195,314 +0.19(+2.28%)
Apr 05, 2006 8.434 8.546 8.356 8.535 14,993,719 +0.24(+2.90%)
Apr 04, 2006 8.301 8.356 8.235 8.294 12,110,816 -0.02(-0.19%)
Apr 03, 2006 8.352 8.449 8.243 8.309 9,774,170 +0.00(+0.00%)
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%)
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.