Indicators

Williams Companies (NY: WMB )

45.09 +0.35 (+0.78%)

Streaming Delayed Price Updated: 2:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	7.782	7.998	7.750	7.782	15,884,625	-0.15(-1.84%)
May 27, 2010	7.794	7.935	7.760	7.928	16,952,356	+0.33(+4.36%)
May 26, 2010	7.668	7.798	7.565	7.597	507	+0.06(+0.78%)
May 25, 2010	7.155	7.545	7.155	7.537	24,751,752	+0.05(+0.63%)
May 24, 2010	7.597	7.668	7.490	7.490	18,525,148	-0.15(-2.01%)
May 21, 2010	7.325	7.699	7.289	7.644	24,040,710	+0.11(+1.52%)
May 20, 2010	7.534	7.738	7.486	7.530	253	-0.43(-5.40%)
May 19, 2010	8.136	8.184	7.821	7.959	30,996,774	-0.25(-3.07%)
May 18, 2010	8.448	8.574	8.152	8.211	507	-0.12(-1.42%)
May 17, 2010	8.558	8.613	8.156	8.329	20,308,526	-0.20(-2.31%)
May 14, 2010	8.526	8.751	8.381	8.526	21,102,116	-0.24(-2.74%)
May 13, 2010	8.798	8.893	8.672	8.767	16,337,555	-0.06(-0.71%)
May 12, 2010	8.672	8.883	8.641	8.830	18,984,564	+0.24(+2.75%)
May 11, 2010	8.558	8.676	8.554	8.593	26,105,764	+0.13(+1.54%)
May 10, 2010	8.353	8.471	8.282	8.463	23,346,714	+0.45(+5.66%)
May 07, 2010	8.290	8.448	7.896	8.010	38,162,116	-0.28(-3.42%)
May 06, 2010	8.302	8.779	7.924	8.294	18,996	-0.51(-5.77%)
May 05, 2010	8.964	9.047	8.688	8.802	24,233,020	-0.39(-4.24%)
May 04, 2010	9.315	9.378	9.129	9.192	17,105,922	-0.32(-3.32%)

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.