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 (-0.59%)
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 (%)
May 29, 2009 6.339 6.572 6.324 6.525 18,457,244 +0.21(+3.26%)
May 28, 2009 6.051 6.393 6.031 6.319 15,902,095 +0.29(+4.77%)
May 27, 2009 6.269 6.350 6.020 6.031 22,861,984 -0.28(-4.50%)
May 26, 2009 6.097 6.323 6.000 6.315 13,507,554 +0.16(+2.65%)
May 22, 2009 6.101 6.304 6.074 6.152 12,314,587 +0.08(+1.28%)
May 21, 2009 6.226 6.226 6.016 6.074 12,834,347 -0.23(-3.64%)
May 20, 2009 6.358 6.568 6.272 6.304 14,769,938 +0.08(+1.25%)
May 19, 2009 6.234 6.331 6.152 6.226 11,795,243 +0.04(+0.63%)
May 18, 2009 5.915 6.195 5.880 6.187 13,338,102 +0.33(+5.71%)
May 15, 2009 5.954 6.129 5.770 5.852 21,651,872 -0.16(-2.65%)
May 14, 2009 5.806 6.047 5.759 6.012 22,204,754 +0.21(+3.55%)
May 13, 2009 5.872 5.977 5.728 5.806 22,524,356 -0.15(-2.55%)
May 12, 2009 6.082 6.121 5.740 5.957 19,995,924 -0.06(-0.97%)
May 11, 2009 6.175 6.175 6.000 6.016 15,329,790 -0.27(-4.27%)
May 08, 2009 6.082 6.342 6.031 6.284 24,965,712 +0.35(+5.90%)
May 07, 2009 6.094 6.202 5.837 5.934 21,305,800 -0.02(-0.26%)
May 06, 2009 5.852 6.070 5.763 5.950 19,059,256 +0.22(+3.80%)
May 05, 2009 5.887 5.934 5.502 5.732 24,103,070 -0.17(-2.83%)
May 04, 2009 5.716 5.899 5.530 5.899 16,385,524 +0.28(+4.98%)
May 01, 2009 5.506 5.716 5.452 5.619 15,859,199 +0.14(+2.48%)
Apr 30, 2009 5.347 5.681 5.347 5.483 28,043,792 +0.19(+3.52%)
Apr 29, 2009 5.160 5.355 5.156 5.296 22,341,132 +0.19(+3.65%)
Apr 28, 2009 5.152 5.184 5.036 5.110 15,293,062 -0.11(-2.09%)
Apr 27, 2009 5.238 5.347 5.133 5.219 15,086,235 -0.14(-2.54%)
Apr 24, 2009 5.246 5.417 5.195 5.355 18,125,942 +0.15(+2.91%)
Apr 23, 2009 5.180 5.281 5.028 5.203 20,583,248 +0.06(+1.21%)
Apr 22, 2009 5.117 5.273 5.012 5.141 23,309,032 -0.01(-0.23%)
Apr 21, 2009 4.888 5.246 4.801 5.152 21,930,366 +0.22(+4.41%)
Apr 20, 2009 5.312 5.331 4.927 4.935 20,820,716 -0.50(-9.16%)
Apr 17, 2009 5.184 5.487 5.184 5.432 23,483,192 +0.27(+5.20%)
Apr 16, 2009 5.102 5.207 5.005 5.164 15,442,893 +0.12(+2.31%)
Apr 15, 2009 4.977 5.082 4.931 5.047 14,347,847 +0.04(+0.85%)
Apr 14, 2009 4.931 5.168 4.826 5.005 21,810,890 +0.04(+0.70%)
Apr 13, 2009 4.931 4.989 4.791 4.970 22,718,712 -0.04(-0.70%)
Apr 09, 2009 4.977 5.079 4.876 5.005 33,104,500 +0.21(+4.30%)
Apr 08, 2009 4.515 4.876 4.402 4.799 25,274,248 +0.30(+6.65%)
Apr 07, 2009 4.616 4.629 4.480 4.499 17,131,700 -0.22(-4.70%)
Apr 06, 2009 4.787 4.822 4.666 4.721 15,652,577 -0.13(-2.72%)
Apr 03, 2009 4.732 4.900 4.713 4.853 16,271,259 +0.12(+2.46%)
Apr 02, 2009 4.593 4.822 4.573 4.736 24,349,694 +0.25(+5.64%)
Apr 01, 2009 4.628 4.643 4.395 4.484 21,054,926 +0.06(+1.32%)
Mar 31, 2009 4.464 4.556 4.359 4.425 25,074,282 +0.12(+2.80%)
Mar 30, 2009 4.398 4.421 4.211 4.305 18,749,564 -0.38(-8.13%)
Mar 26, 2009 4.764 4.884 4.581 4.686 48,558,148 -0.00(-0.08%)
Mar 25, 2009 4.721 4.853 4.511 4.690 32,534,340 +0.04(+0.84%)
Mar 24, 2009 4.911 4.919 4.616 4.651 29,347,636 -0.35(-6.93%)
Mar 23, 2009 4.810 5.001 4.810 4.997 31,880,448 +0.43(+9.45%)
Mar 20, 2009 4.787 4.791 4.538 4.565 31,305,270 -0.18(-3.77%)
Mar 19, 2009 4.596 4.822 4.542 4.744 30,323,718 +0.26(+5.84%)
Mar 18, 2009 4.418 4.523 4.256 4.482 25,419,352 +0.05(+1.20%)
Mar 17, 2009 4.332 4.523 4.243 4.429 23,286,710 +0.09(+2.15%)
Mar 16, 2009 4.316 4.530 4.266 4.336 16,863,600 +0.07(+1.64%)
Mar 13, 2009 4.414 4.425 4.169 4.266 0 -0.10(-2.23%)
Mar 12, 2009 4.204 4.388 4.149 4.363 23,920,102 +0.14(+3.41%)
Mar 11, 2009 4.254 4.437 4.114 4.219 19,776,206 -0.04(-0.91%)
Mar 10, 2009 3.943 4.352 3.928 4.258 31,256,808 +0.37(+9.50%)
Mar 09, 2009 3.768 4.095 3.749 3.889 22,488,764 +0.07(+1.73%)
Mar 06, 2009 3.877 4.025 3.702 3.823 0 -0.00(-0.10%)
Mar 05, 2009 3.928 4.005 3.760 3.826 24,503,270 -0.23(-5.66%)
Mar 04, 2009 4.001 4.173 3.935 4.056 28,552,482 +0.16(+4.20%)
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.