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 (%)
Sep 30, 2009 7.097 7.128 6.852 6.942 23,072,882 -0.12(-1.65%)
Sep 29, 2009 6.973 7.136 6.938 7.058 12,016,179 +0.05(+0.72%)
Sep 28, 2009 6.926 7.035 6.849 7.008 11,484,702 +0.12(+1.75%)
Sep 25, 2009 6.946 7.074 6.860 6.887 12,041,677 -0.10(-1.45%)
Sep 24, 2009 7.183 7.187 6.942 6.988 12,232,975 -0.16(-2.23%)
Sep 23, 2009 7.392 7.416 7.144 7.148 13,399,064 -0.23(-3.06%)
Sep 22, 2009 7.256 7.389 7.249 7.373 11,778,061 +0.22(+3.04%)
Sep 21, 2009 7.016 7.194 6.946 7.155 11,102,066 +0.02(+0.27%)
Sep 18, 2009 7.249 7.280 7.051 7.136 14,601,661 -0.07(-1.02%)
Sep 17, 2009 7.412 7.462 7.171 7.210 16,507,440 -0.08(-1.11%)
Sep 16, 2009 7.342 7.424 7.241 7.291 16,409,351 +0.01(+0.20%)
Sep 15, 2009 7.163 7.330 7.128 7.276 20,407,748 +0.17(+2.35%)
Sep 14, 2009 7.000 7.175 6.961 7.109 24,457,504 +0.04(+0.55%)
Sep 11, 2009 6.907 7.082 6.884 7.070 17,514,422 +0.21(+3.00%)
Sep 10, 2009 6.717 6.922 6.569 6.864 14,355,292 +0.21(+3.21%)
Sep 09, 2009 6.724 6.821 6.612 6.650 13,792,849 -0.07(-1.04%)
Sep 08, 2009 6.631 6.724 6.553 6.720 12,890,083 +0.21(+3.28%)
Sep 04, 2009 6.410 6.507 6.324 6.507 7,247,345 +0.14(+2.20%)
Sep 03, 2009 6.281 6.421 6.278 6.367 14,246,340 +0.09(+1.49%)
Sep 02, 2009 6.223 6.324 6.142 6.274 25,668,618 +0.02(+0.25%)
Sep 01, 2009 6.379 6.483 6.243 6.258 14,388,034 -0.13(-2.01%)
Aug 31, 2009 6.429 6.522 6.332 6.386 14,868,168 -0.14(-2.14%)
Aug 28, 2009 6.643 6.724 6.499 6.526 12,583,758 -0.10(-1.52%)
Aug 27, 2009 6.685 6.685 6.483 6.627 10,634,929 -0.08(-1.22%)
Aug 26, 2009 6.697 6.771 6.565 6.709 8,758,337 -0.03(-0.46%)
Aug 25, 2009 6.775 6.907 6.701 6.740 13,287,164 -0.03(-0.40%)
Aug 24, 2009 6.802 6.876 6.701 6.767 10,491,219 +0.02(+0.23%)
Aug 21, 2009 6.662 6.759 6.643 6.751 10,948,432 +0.16(+2.48%)
Aug 20, 2009 6.433 6.596 6.410 6.588 11,519,040 +0.14(+2.23%)
Aug 19, 2009 6.278 6.480 6.219 6.445 15,872,516 +0.11(+1.72%)
Aug 18, 2009 6.278 6.363 6.250 6.336 14,217,474 -0.02(-0.25%)
Aug 17, 2009 6.390 6.445 6.250 6.351 13,782,514 -0.19(-2.85%)
Aug 14, 2009 6.674 6.701 6.445 6.538 9,695,789 -0.14(-2.04%)
Aug 13, 2009 6.720 6.759 6.588 6.674 9,809,007 +0.00(+0.06%)
Aug 12, 2009 6.553 6.720 6.538 6.670 10,036,805 +0.15(+2.32%)
Aug 11, 2009 6.697 6.705 6.499 6.518 12,251,394 -0.17(-2.61%)
Aug 10, 2009 6.239 6.728 6.239 6.693 13,869,271 +0.12(+1.77%)
Aug 07, 2009 6.452 6.604 6.363 6.577 14,476,444 +0.22(+3.48%)
Aug 06, 2009 6.623 6.697 6.250 6.355 17,276,010 -0.26(-3.93%)
Aug 05, 2009 6.744 6.779 6.546 6.616 19,029,410 -0.15(-2.18%)
Aug 04, 2009 6.689 6.796 6.627 6.763 14,499,736 +0.02(+0.25%)
Aug 03, 2009 6.631 6.810 6.577 6.747 16,384,087 +0.26(+4.06%)
Jul 31, 2009 6.460 6.557 6.324 6.483 11,615,425 -0.01(-0.18%)
Jul 30, 2009 6.448 6.573 6.355 6.495 9,912,515 +0.17(+2.77%)
Jul 29, 2009 6.344 6.406 6.223 6.320 12,424,108 -0.13(-2.05%)
Jul 28, 2009 6.511 6.511 6.285 6.452 11,734,322 -0.13(-2.01%)
Jul 27, 2009 6.507 6.616 6.417 6.584 14,789,679 +0.17(+2.60%)
Jul 24, 2009 6.328 6.433 6.254 6.417 3,727 +0.06(+0.98%)
Jul 23, 2009 6.157 6.460 6.157 6.355 19,049,878 +0.21(+3.35%)
Jul 22, 2009 6.188 6.243 6.091 6.149 14,409,719 -0.14(-2.16%)
Jul 21, 2009 6.305 6.394 6.083 6.285 13,613,368 +0.04(+0.62%)
Jul 20, 2009 6.142 6.274 6.126 6.246 10,862,704 +0.16(+2.55%)
Jul 17, 2009 6.087 6.138 5.975 6.091 13,614,513 -0.01(-0.19%)
Jul 16, 2009 5.842 6.130 5.827 6.103 12,496,200 +0.17(+2.88%)
Jul 15, 2009 5.815 5.990 5.811 5.932 19,723,192 +0.23(+3.95%)
Jul 14, 2009 5.714 5.784 5.563 5.707 22,920,432 +0.07(+1.31%)
Jul 13, 2009 5.493 5.648 5.466 5.633 26,609,660 +0.09(+1.54%)
Jul 10, 2009 5.473 5.602 5.369 5.547 16,241,787 -0.01(-0.14%)
Jul 09, 2009 5.442 5.675 5.369 5.555 21,072,550 +0.17(+3.10%)
Jul 08, 2009 5.291 5.520 5.279 5.388 20,849,872 +0.02(+0.29%)
Jul 07, 2009 5.652 5.652 5.353 5.372 19,646,518 -0.29(-5.08%)
Jul 06, 2009 5.551 5.664 5.400 5.660 15,858,984 -0.02(-0.41%)
Jul 02, 2009 5.889 5.889 5.683 5.683 11,465,305 -0.29(-4.88%)
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.