Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	29.39	29.41	29.12	29.25	10,216,927	-0.10(-0.35%)
May 28, 2015	29.64	29.67	29.12	29.35	13,882,004	-0.34(-1.16%)
May 27, 2015	29.94	29.98	29.60	29.69	11,317,824	-0.22(-0.75%)
May 26, 2015	30.10	30.23	29.83	29.92	10,052,953	-0.41(-1.36%)
May 22, 2015	30.24	30.33	30.33	30.33	8,834,291	-0.07(-0.23%)
May 21, 2015	30.66	30.72	30.22	30.40	9,716,941	-0.04(-0.13%)
May 20, 2015	30.35	30.46	30.11	30.44	13,571,988	+0.06(+0.19%)
May 19, 2015	30.66	30.74	30.26	30.38	16,461,083	-0.35(-1.14%)
May 18, 2015	30.99	31.00	30.51	30.73	16,570,567	-0.06(-0.20%)
May 15, 2015	30.46	31.19	30.15	30.79	27,101,068	+0.33(+1.07%)
May 14, 2015	30.03	30.51	30.03	30.47	27,330,368	+0.01(+0.04%)
May 13, 2015	28.68	31.16	29.49	30.46	63,758,800	+1.78(+6.21%)
May 12, 2015	28.39	28.80	28.36	28.68	7,726,189	+0.26(+0.93%)
May 11, 2015	29.07	29.16	28.25	28.41	11,320,387	-0.74(-2.55%)
May 08, 2015	28.70	29.21	28.35	29.16	7,909,884	+0.71(+2.49%)
May 07, 2015	28.25	28.61	27.71	28.45	11,587,334	+0.15(+0.53%)
May 06, 2015	28.62	28.62	28.12	28.30	10,717,931	-0.03(-0.12%)
May 05, 2015	29.31	29.31	28.31	28.33	15,107,374	-0.80(-2.73%)
May 04, 2015	29.36	29.55	29.00	29.13	8,520,828	-0.14(-0.47%)

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.