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

Williams Companies (NY: WMB )

45.16 +0.42 (+0.94%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2010 7.400 7.439 7.194 7.233 6,618 -0.09(-1.24%)
Jun 29, 2010 7.601 7.601 7.261 7.324 28,797,670 -0.52(-6.61%)
Jun 25, 2010 7.843 7.930 7.700 7.843 26,433,102 +0.01(+0.15%)
Jun 24, 2010 7.958 7.985 7.795 7.831 15,042,257 -0.14(-1.79%)
Jun 23, 2010 8.041 8.060 7.871 7.973 16,143,293 -0.05(-0.59%)
Jun 22, 2010 8.385 8.436 7.989 8.021 20,901,892 -0.36(-4.30%)
Jun 21, 2010 8.607 8.630 8.322 8.381 14,730,531 -0.09(-1.12%)
Jun 18, 2010 8.476 8.579 8.361 8.476 23,184,588 +0.14(+1.66%)
Jun 17, 2010 8.377 8.409 8.239 8.337 17,380,730 +0.07(+0.81%)
Jun 16, 2010 8.266 8.379 8.215 8.270 22,368,508 -0.07(-0.85%)
Jun 15, 2010 8.001 8.365 7.993 8.341 21,499,064 +0.45(+5.72%)
Jun 14, 2010 8.021 8.064 7.878 7.890 14,240,026 -0.03(-0.40%)
Jun 11, 2010 7.748 7.926 7.736 7.922 11,623,469 +0.02(+0.30%)
Jun 10, 2010 7.748 7.906 7.696 7.898 19,570,302 +0.31(+4.12%)
Jun 09, 2010 7.673 7.898 7.546 7.586 18,930,858 +0.02(+0.22%)
Jun 08, 2010 7.380 7.585 7.341 7.569 21,656,502 +0.17(+2.29%)
Jun 07, 2010 7.632 7.685 7.384 7.400 18,344,444 -0.17(-2.29%)
Jun 04, 2010 7.573 7.900 7.538 7.573 21,954,316 -0.34(-4.33%)
Jun 03, 2010 7.656 7.935 7.601 7.915 19,809,582 +0.24(+3.18%)
Jun 02, 2010 7.518 7.671 7.459 7.671 762 +0.24(+3.18%)
Jun 01, 2010 7.667 7.742 7.423 7.435 15,763,544 -0.34(-4.35%)
May 28, 2010 7.774 7.990 7.742 7.774 15,901,128 -0.15(-1.84%)
May 27, 2010 7.786 7.927 7.752 7.919 16,969,968 +0.33(+4.36%)
May 26, 2010 7.660 7.789 7.557 7.589 508 +0.06(+0.78%)
May 25, 2010 7.148 7.538 7.148 7.530 24,777,466 +0.05(+0.63%)
May 24, 2010 7.589 7.660 7.482 7.482 18,544,394 -0.15(-2.01%)
May 21, 2010 7.317 7.691 7.282 7.636 24,065,686 +0.11(+1.52%)
May 20, 2010 7.526 7.730 7.479 7.522 254 -0.43(-5.40%)
May 19, 2010 8.128 8.175 7.813 7.951 31,028,978 -0.25(-3.07%)
May 18, 2010 8.439 8.565 8.144 8.203 508 -0.12(-1.42%)
May 17, 2010 8.549 8.604 8.148 8.321 20,329,626 -0.20(-2.31%)
May 14, 2010 8.518 8.742 8.372 8.518 21,124,038 -0.24(-2.74%)
May 13, 2010 8.789 8.884 8.663 8.758 16,354,528 -0.06(-0.71%)
May 12, 2010 8.663 8.874 8.632 8.821 19,004,288 +0.24(+2.75%)
May 11, 2010 8.549 8.667 8.545 8.585 26,132,886 +0.13(+1.54%)
May 10, 2010 8.344 8.463 8.274 8.455 23,370,968 +0.45(+5.66%)
May 07, 2010 8.281 8.439 7.888 8.002 38,201,764 -0.28(-3.42%)
May 06, 2010 8.293 8.770 7.915 8.285 19,016 -0.51(-5.77%)
May 05, 2010 8.955 9.037 8.679 8.793 24,258,196 -0.39(-4.24%)
May 04, 2010 9.305 9.368 9.120 9.183 17,123,694 -0.31(-3.32%)
May 03, 2010 9.360 9.576 9.360 9.498 13,636,780 +0.20(+2.20%)
Apr 30, 2010 9.387 9.443 9.206 9.293 14,700,369 -0.06(-0.67%)
Apr 29, 2010 9.391 9.486 9.317 9.356 10,137,854 +0.04(+0.38%)
Apr 28, 2010 9.238 9.356 9.195 9.321 13,308,860 +0.06(+0.64%)
Apr 27, 2010 9.565 9.592 9.242 9.262 13,805,987 -0.37(-3.80%)
Apr 26, 2010 9.706 9.706 9.576 9.628 9,794,409 -0.02(-0.16%)
Apr 23, 2010 9.340 9.655 9.332 9.643 11,702,729 +0.30(+3.20%)
Apr 22, 2010 9.214 9.376 9.128 9.344 15,083,026 +0.02(+0.25%)
Apr 21, 2010 9.470 9.470 9.258 9.321 64,325 -0.09(-1.00%)
Apr 20, 2010 9.399 9.460 9.368 9.415 9,708,669 +0.10(+1.10%)
Apr 19, 2010 9.179 9.313 9.120 9.313 9,632,039 +0.04(+0.38%)
Apr 16, 2010 9.490 9.537 9.187 9.277 18,699,378 -0.26(-2.72%)
Apr 15, 2010 9.482 9.584 9.450 9.537 9,544,248 +0.01(+0.12%)
Apr 14, 2010 9.454 9.537 9.368 9.525 9,279,869 +0.09(+0.92%)
Apr 13, 2010 9.490 9.513 9.348 9.439 7,700,462 -0.09(-0.99%)
Apr 12, 2010 9.517 9.643 9.458 9.533 9,542,175 +0.04(+0.41%)
Apr 09, 2010 9.458 9.537 9.439 9.494 9,476,378 +0.07(+0.79%)
Apr 08, 2010 9.297 9.450 9.214 9.419 8,813,448 +0.08(+0.84%)
Apr 07, 2010 9.458 9.474 9.301 9.340 9,730,764 -0.14(-1.45%)
Apr 06, 2010 9.447 9.561 9.387 9.478 11,545,262 +0.06(+0.58%)
Apr 05, 2010 9.226 9.431 9.226 9.423 10,202,373 +0.22(+2.40%)
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.