Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Williams Companies (NY: WMB )

40.70 -0.24 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2005 8.633 8.812 8.516 8.672 7,830,980 +0.07(+0.86%)
Oct 28, 2005 8.497 8.691 8.228 8.598 10,848,989 +0.22(+2.60%)
Oct 27, 2005 8.769 8.839 8.380 8.380 8,261,463 -0.37(-4.26%)
Oct 26, 2005 8.874 9.134 8.746 8.753 13,318,221 -0.09(-1.05%)
Oct 25, 2005 8.819 8.987 8.637 8.847 11,357,648 +0.03(+0.31%)
Oct 24, 2005 8.384 8.862 8.252 8.819 12,123,207 +0.44(+5.19%)
Oct 21, 2005 8.302 8.512 8.100 8.384 18,916,554 +0.08(+0.98%)
Oct 20, 2005 8.551 8.586 8.085 8.302 14,984,606 -0.25(-2.95%)
Oct 19, 2005 8.283 8.574 8.050 8.555 15,594,328 +0.19(+2.33%)
Oct 18, 2005 8.672 8.722 8.361 8.361 7,935,386 -0.35(-4.02%)
Oct 17, 2005 8.598 8.827 8.598 8.711 5,871,178 +0.16(+1.82%)
Oct 14, 2005 8.302 8.567 8.135 8.555 10,419,020 +0.27(+3.29%)
Oct 13, 2005 8.536 8.555 7.999 8.283 15,886,203 -0.32(-3.71%)
Oct 12, 2005 8.812 9.041 8.528 8.602 10,494,368 -0.16(-1.82%)
Oct 11, 2005 8.722 8.827 8.656 8.761 8,407,015 +0.12(+1.44%)
Oct 10, 2005 8.983 9.010 8.555 8.637 9,334,584 -0.29(-3.22%)
Oct 07, 2005 8.769 8.928 8.613 8.924 7,832,523 +0.21(+2.46%)
Oct 06, 2005 8.866 9.076 8.419 8.711 27,814,484 -0.31(-3.45%)
Oct 05, 2005 9.461 9.566 8.971 9.022 18,839,664 -0.56(-5.84%)
Oct 04, 2005 9.710 9.873 9.582 9.582 14,428,887 -0.30(-2.99%)
Oct 03, 2005 9.741 10.00 9.613 9.877 12,022,659 +0.14(+1.40%)
Sep 30, 2005 9.772 9.846 9.652 9.741 8,617,884 +0.02(+0.16%)
Sep 29, 2005 9.644 9.807 9.527 9.726 10,890,134 +0.08(+0.85%)
Sep 28, 2005 9.379 9.652 9.352 9.644 14,662,130 +0.34(+3.64%)
Sep 27, 2005 9.208 9.337 9.088 9.306 7,781,606 +0.16(+1.74%)
Sep 26, 2005 9.029 9.212 8.928 9.146 7,673,857 +0.11(+1.25%)
Sep 23, 2005 9.033 9.127 8.967 9.033 5,453,810 -0.12(-1.36%)
Sep 22, 2005 9.430 9.516 8.913 9.158 10,512,111 -0.17(-1.79%)
Sep 21, 2005 9.216 9.333 9.216 9.325 9,889,274 +0.20(+2.17%)
Sep 20, 2005 9.306 9.418 9.103 9.127 10,218,694 -0.21(-2.25%)
Sep 19, 2005 9.337 9.527 9.204 9.337 12,468,571 +0.16(+1.78%)
Sep 16, 2005 9.033 9.255 8.959 9.173 13,257,275 +0.23(+2.61%)
Sep 15, 2005 9.068 9.123 8.808 8.940 5,246,283 -0.09(-0.99%)
Sep 14, 2005 8.944 9.053 8.866 9.029 6,975,672 +0.13(+1.44%)
Sep 13, 2005 9.251 9.251 8.843 8.901 8,506,278 +0.02(+0.22%)
Sep 12, 2005 9.134 9.134 8.843 8.882 10,884,477 -0.25(-2.77%)
Sep 09, 2005 8.882 9.224 8.882 9.134 16,212,537 +0.31(+3.53%)
Sep 08, 2005 8.652 8.858 8.652 8.823 11,402,907 +0.14(+1.57%)
Sep 07, 2005 8.718 8.796 8.625 8.687 9,783,325 -0.03(-0.36%)
Sep 06, 2005 8.641 8.777 8.567 8.718 6,499,158 +0.08(+0.95%)
Sep 02, 2005 9.002 9.006 8.629 8.637 9,535,939 -0.37(-4.06%)
Sep 01, 2005 9.002 9.041 8.726 9.002 11,644,379 +0.28(+3.16%)
Aug 31, 2005 8.434 8.746 8.353 8.726 10,810,929 +0.29(+3.46%)
Aug 30, 2005 8.209 8.470 8.147 8.434 9,973,622 +0.23(+2.75%)
Aug 29, 2005 8.166 8.263 8.075 8.209 6,050,931 +0.05(+0.57%)
Aug 26, 2005 8.298 8.353 8.162 8.162 5,989,728 -0.14(-1.64%)
Aug 25, 2005 8.384 8.384 8.232 8.298 3,420,203 -0.07(-0.79%)
Aug 24, 2005 8.283 8.450 8.248 8.364 10,526,769 +0.05(+0.66%)
Aug 23, 2005 8.256 8.361 8.162 8.310 10,153,890 +0.07(+0.80%)
Aug 22, 2005 8.318 8.419 8.143 8.244 11,999,000 +0.01(+0.09%)
Aug 19, 2005 8.096 8.291 8.096 8.236 7,970,617 +0.17(+2.17%)
Aug 18, 2005 8.015 8.077 7.948 8.061 10,924,593 +0.00(+0.00%)
Aug 17, 2005 8.283 8.376 8.015 8.061 10,577,687 -0.26(-3.18%)
Aug 16, 2005 8.442 8.520 8.295 8.326 9,228,892 -0.16(-1.92%)
Aug 15, 2005 8.516 8.516 8.322 8.489 10,247,496 -0.04(-0.46%)
Aug 12, 2005 8.633 8.679 8.497 8.528 9,616,430 -0.10(-1.22%)
Aug 11, 2005 8.516 8.711 8.508 8.633 13,506,204 +0.19(+2.26%)
Aug 10, 2005 8.361 8.501 8.310 8.442 10,309,985 +0.09(+1.12%)
Aug 09, 2005 8.473 8.539 8.205 8.349 9,187,490 -0.10(-1.24%)
Aug 08, 2005 8.524 8.582 8.434 8.454 9,995,995 -0.05(-0.64%)
Aug 05, 2005 8.644 8.660 8.466 8.508 10,567,915 -0.13(-1.53%)
Aug 04, 2005 8.361 8.711 8.361 8.641 13,895,284 +0.19(+2.26%)
Aug 03, 2005 8.567 8.567 8.329 8.450 7,339,037 -0.12(-1.36%)
Aug 02, 2005 8.434 8.602 8.423 8.567 12,866,652 +0.14(+1.71%)
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.