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 (%)
Dec 31, 2004 6.257 6.335 6.257 6.335 3,268,737 +0.08(+1.24%)
Dec 30, 2004 6.261 6.342 6.237 6.257 4,054,870 -0.00(-0.06%)
Dec 29, 2004 6.171 6.280 6.167 6.261 4,738,139 +0.04(+0.69%)
Dec 28, 2004 6.265 6.284 6.171 6.218 4,198,107 -0.04(-0.62%)
Dec 27, 2004 6.311 6.331 6.230 6.257 5,436,066 -0.01(-0.19%)
Dec 23, 2004 6.280 6.354 6.261 6.269 3,602,786 -0.02(-0.25%)
Dec 22, 2004 6.455 6.463 6.222 6.284 12,779,218 -0.11(-1.76%)
Dec 21, 2004 6.416 6.436 6.354 6.397 5,137,248 +0.03(+0.49%)
Dec 20, 2004 6.366 6.436 6.300 6.366 6,414,810 +0.05(+0.74%)
Dec 17, 2004 6.218 6.346 6.206 6.319 8,603,226 +0.04(+0.62%)
Dec 16, 2004 6.490 6.494 6.241 6.280 8,312,895 -0.10(-1.52%)
Dec 15, 2004 6.199 6.440 6.164 6.377 13,796,793 +0.20(+3.21%)
Dec 14, 2004 6.222 6.304 6.144 6.179 6,358,750 -0.01(-0.13%)
Dec 13, 2004 6.062 6.187 6.043 6.187 6,173,082 +0.16(+2.65%)
Dec 10, 2004 6.024 6.101 5.973 6.027 6,394,752 +0.02(+0.32%)
Dec 09, 2004 5.950 6.027 5.899 6.008 8,409,586 +0.10(+1.64%)
Dec 08, 2004 5.973 6.016 5.810 5.911 15,077,183 -0.09(-1.49%)
Dec 07, 2004 6.171 6.175 5.934 6.000 8,552,823 -0.12(-1.97%)
Dec 06, 2004 6.234 6.292 6.109 6.121 8,538,937 -0.07(-1.19%)
Dec 03, 2004 6.008 6.241 5.915 6.195 16,489,239 +0.11(+1.79%)
Dec 02, 2004 6.354 6.354 5.876 6.086 24,314,562 -0.27(-4.22%)
Dec 01, 2004 6.510 6.568 6.288 6.354 21,862,816 -0.13(-1.98%)
Nov 30, 2004 6.552 6.611 6.358 6.482 15,648,589 -0.17(-2.51%)
Nov 29, 2004 6.650 6.681 6.440 6.650 26,153,756 +0.15(+2.27%)
Nov 26, 2004 6.436 6.580 6.381 6.502 7,264,718 +0.11(+1.70%)
Nov 24, 2004 6.144 6.428 6.125 6.393 14,599,898 +0.27(+4.38%)
Nov 23, 2004 6.160 6.234 6.097 6.125 13,427,771 +0.02(+0.32%)
Nov 22, 2004 6.004 6.125 5.950 6.105 13,979,375 +0.12(+2.01%)
Nov 19, 2004 5.922 6.066 5.876 5.985 21,041,710 +0.17(+2.87%)
Nov 18, 2004 5.670 5.860 5.619 5.817 16,457,865 +0.26(+4.76%)
Nov 17, 2004 5.549 5.592 5.487 5.553 8,697,089 +0.00(+0.07%)
Nov 16, 2004 5.541 5.600 5.506 5.549 10,430,592 -0.02(-0.42%)
Nov 15, 2004 5.705 5.705 5.506 5.572 9,174,632 -0.13(-2.25%)
Nov 12, 2004 5.689 5.736 5.596 5.701 10,737,382 -0.01(-0.14%)
Nov 11, 2004 5.639 5.736 5.604 5.709 17,786,088 +0.10(+1.87%)
Nov 10, 2004 5.409 5.635 5.347 5.604 27,489,694 +0.33(+6.19%)
Nov 09, 2004 5.180 5.281 5.114 5.277 13,091,922 +0.08(+1.50%)
Nov 08, 2004 5.156 5.207 5.098 5.199 11,147,292 +0.04(+0.83%)
Nov 05, 2004 5.176 5.211 5.075 5.156 9,548,026 +0.06(+1.14%)
Nov 04, 2004 5.036 5.133 5.024 5.098 18,433,612 +0.13(+2.58%)
Nov 03, 2004 4.900 4.977 4.880 4.970 8,004,305 +0.14(+2.90%)
Nov 02, 2004 4.915 4.923 4.810 4.830 6,797,719 -0.04(-0.80%)
Nov 01, 2004 4.869 4.923 4.841 4.869 4,266,511 +0.00(+0.08%)
Oct 29, 2004 4.841 4.880 4.837 4.865 5,035,671 +0.00(+0.08%)
Oct 28, 2004 4.900 4.935 4.837 4.861 8,898,701 -0.04(-0.79%)
Oct 27, 2004 4.989 5.028 4.880 4.900 10,528,055 -0.09(-1.79%)
Oct 26, 2004 4.966 4.997 4.927 4.989 11,333,732 +0.03(+0.63%)
Oct 25, 2004 4.997 5.005 4.919 4.958 5,300,030 -0.03(-0.55%)
Oct 22, 2004 5.028 5.040 4.974 4.985 3,789,225 -0.03(-0.62%)
Oct 21, 2004 5.016 5.047 4.970 5.016 5,473,354 +0.00(+0.08%)
Oct 20, 2004 4.939 5.044 4.931 5.012 20,633,086 +0.11(+2.30%)
Oct 19, 2004 4.872 4.911 4.865 4.900 5,688,596 +0.03(+0.56%)
Oct 18, 2004 4.892 4.946 4.853 4.872 4,932,036 -0.02(-0.40%)
Oct 15, 2004 4.904 4.939 4.849 4.892 5,668,023 -0.02(-0.32%)
Oct 14, 2004 4.802 4.927 4.802 4.907 5,683,195 +0.11(+2.19%)
Oct 13, 2004 4.927 4.939 4.775 4.802 6,835,521 -0.12(-2.53%)
Oct 12, 2004 4.931 4.950 4.880 4.927 4,418,234 -0.02(-0.47%)
Oct 11, 2004 4.977 5.001 4.892 4.950 7,053,848 -0.05(-0.93%)
Oct 08, 2004 4.966 5.036 4.962 4.997 5,427,066 +0.01(+0.16%)
Oct 07, 2004 5.040 5.051 4.958 4.989 5,741,313 -0.05(-0.93%)
Oct 06, 2004 4.942 5.055 4.900 5.036 12,036,802 +0.10(+1.97%)
Oct 05, 2004 4.834 4.954 4.814 4.939 11,172,494 +0.12(+2.42%)
Oct 04, 2004 4.857 4.880 4.799 4.822 8,838,526 -0.03(-0.64%)
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.