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 28, 2010 7.709 7.924 7.678 7.709 16,033,922 -0.14(-1.84%)
May 27, 2010 7.721 7.862 7.688 7.854 17,111,688 +0.33(+4.36%)
May 26, 2010 7.596 7.725 7.495 7.526 512 +0.06(+0.78%)
May 25, 2010 7.089 7.475 7.089 7.467 24,984,388 +0.05(+0.63%)
May 24, 2010 7.526 7.596 7.420 7.420 18,699,262 -0.15(-2.01%)
May 21, 2010 7.257 7.627 7.221 7.573 24,266,664 +0.11(+1.52%)
May 20, 2010 7.463 7.666 7.417 7.460 256 -0.43(-5.40%)
May 19, 2010 8.061 8.107 7.748 7.885 31,288,108 -0.25(-3.07%)
May 18, 2010 8.369 8.494 8.076 8.135 512 -0.12(-1.42%)
May 17, 2010 8.478 8.533 8.080 8.252 20,499,402 -0.20(-2.31%)
May 14, 2010 8.447 8.670 8.303 8.447 21,300,450 -0.24(-2.74%)
May 13, 2010 8.716 8.810 8.592 8.685 16,491,108 -0.06(-0.71%)
May 12, 2010 8.592 8.800 8.560 8.748 19,162,996 +0.23(+2.75%)
May 11, 2010 8.478 8.595 8.474 8.513 26,351,128 +0.13(+1.54%)
May 10, 2010 8.275 8.392 8.205 8.385 23,566,144 +0.45(+5.66%)
May 07, 2010 8.213 8.369 7.823 7.936 38,520,792 -0.28(-3.42%)
May 06, 2010 8.225 8.697 7.850 8.217 19,175 -0.50(-5.77%)
May 05, 2010 8.880 8.962 8.607 8.720 24,460,782 -0.39(-4.24%)
May 04, 2010 9.228 9.290 9.044 9.107 17,266,696 -0.31(-3.32%)
May 03, 2010 9.282 9.497 9.282 9.419 13,750,663 +0.20(+2.20%)
Apr 30, 2010 9.310 9.364 9.130 9.216 14,823,135 -0.06(-0.67%)
Apr 29, 2010 9.314 9.407 9.239 9.279 10,222,518 +0.04(+0.38%)
Apr 28, 2010 9.161 9.279 9.118 9.243 13,420,006 +0.06(+0.64%)
Apr 27, 2010 9.485 9.513 9.165 9.185 13,921,284 -0.36(-3.80%)
Apr 26, 2010 9.626 9.626 9.497 9.548 9,876,204 -0.02(-0.16%)
Apr 23, 2010 9.263 9.575 9.255 9.563 11,800,461 +0.30(+3.20%)
Apr 22, 2010 9.138 9.298 9.052 9.267 15,208,987 +0.02(+0.25%)
Apr 21, 2010 9.392 9.392 9.181 9.243 64,862 -0.09(-1.00%)
Apr 20, 2010 9.321 9.382 9.290 9.337 9,789,748 +0.10(+1.10%)
Apr 19, 2010 9.103 9.236 9.044 9.236 9,712,478 +0.04(+0.38%)
Apr 16, 2010 9.411 9.458 9.111 9.200 18,855,540 -0.26(-2.72%)
Apr 15, 2010 9.403 9.505 9.372 9.458 9,623,954 +0.01(+0.12%)
Apr 14, 2010 9.376 9.458 9.290 9.446 9,357,367 +0.09(+0.92%)
Apr 13, 2010 9.411 9.435 9.271 9.361 7,764,770 -0.09(-0.99%)
Apr 12, 2010 9.439 9.563 9.380 9.454 9,621,864 +0.04(+0.41%)
Apr 09, 2010 9.380 9.458 9.361 9.415 9,555,517 +0.07(+0.79%)
Apr 08, 2010 9.220 9.372 9.138 9.341 8,887,052 +0.08(+0.84%)
Apr 07, 2010 9.380 9.396 9.224 9.263 9,812,028 -0.14(-1.45%)
Apr 06, 2010 9.368 9.482 9.310 9.400 11,641,679 +0.05(+0.58%)
Apr 05, 2010 9.150 9.353 9.150 9.345 10,287,575 +0.22(+2.40%)
Apr 01, 2010 9.079 9.126 9.126 9.126 14,327,797 +0.11(+1.21%)
Mar 31, 2010 9.001 9.099 8.970 9.017 13,646,371 -0.01(-0.13%)
Mar 30, 2010 9.040 9.040 8.927 9.029 11,787,285 +0.06(+0.65%)
Mar 29, 2010 8.908 9.037 8.896 8.970 19,284,442 +0.09(+1.01%)
Mar 26, 2010 8.880 8.947 8.830 8.880 22,813,016 +0.02(+0.22%)
Mar 25, 2010 8.978 9.037 8.849 8.861 21,981,588 -0.07(-0.74%)
Mar 24, 2010 8.849 8.966 8.810 8.927 12,699,540 +0.02(+0.18%)
Mar 23, 2010 8.759 8.931 8.736 8.912 13,454,047 +0.12(+1.42%)
Mar 22, 2010 8.693 8.834 8.588 8.787 13,503,493 -0.01(-0.09%)
Mar 19, 2010 8.935 8.939 8.673 8.794 14,231,170 -0.11(-1.27%)
Mar 18, 2010 9.040 9.040 8.810 8.908 15,197,116 -0.11(-1.21%)
Mar 17, 2010 9.009 9.111 8.962 9.017 16,277,439 -0.00(-0.04%)
Mar 16, 2010 8.916 9.037 8.837 9.021 12,360,320 +0.16(+1.81%)
Mar 15, 2010 8.783 8.861 8.760 8.861 12,315,529 -0.07(-0.79%)
Mar 12, 2010 8.947 8.997 8.853 8.931 11,364,471 +0.03(+0.31%)
Mar 11, 2010 8.818 8.927 8.752 8.904 10,000,955 +0.04(+0.40%)
Mar 10, 2010 8.869 8.962 8.822 8.869 20,781,832 +0.01(+0.13%)
Mar 09, 2010 8.822 8.898 8.787 8.857 13,494,620 -0.02(-0.26%)
Mar 08, 2010 8.981 9.012 8.830 8.880 13,096,015 -0.10(-1.17%)
Mar 05, 2010 8.857 8.993 8.826 8.985 16,086,220 +0.23(+2.57%)
Mar 04, 2010 8.775 8.876 8.655 8.760 13,989,826 -0.02(-0.18%)
Mar 03, 2010 8.659 8.822 8.651 8.775 13,968,308 +0.12(+1.39%)
Mar 02, 2010 8.585 8.717 8.581 8.655 17,171,520 +0.09(+1.00%)
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.