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 (%)
Jan 30, 2009 5.588 5.681 5.448 5.502 0 -0.03(-0.56%)
Jan 29, 2009 5.650 5.697 5.485 5.534 16,708,193 -0.23(-3.98%)
Jan 28, 2009 5.526 5.794 5.526 5.763 30,560,740 +0.31(+5.78%)
Jan 27, 2009 5.289 5.499 5.238 5.448 33,595,540 +0.12(+2.34%)
Jan 26, 2009 5.413 5.561 5.219 5.324 17,529,250 -0.01(-0.15%)
Jan 23, 2009 4.919 5.425 4.915 5.331 28,715,680 +0.18(+3.55%)
Jan 22, 2009 5.285 5.335 5.016 5.149 30,467,042 -0.26(-4.82%)
Jan 21, 2009 5.102 5.429 5.094 5.409 34,523,204 +0.38(+7.58%)
Jan 20, 2009 5.421 5.448 5.009 5.028 24,630,720 -0.42(-7.64%)
Jan 16, 2009 5.596 5.709 5.207 5.444 0 -0.07(-1.34%)
Jan 15, 2009 5.576 5.600 5.269 5.518 29,712,122 -0.07(-1.25%)
Jan 14, 2009 5.790 5.833 5.432 5.588 22,701,706 -0.32(-5.40%)
Jan 13, 2009 5.852 5.981 5.728 5.907 21,517,064 +0.04(+0.73%)
Jan 12, 2009 6.070 6.280 5.739 5.864 28,377,144 -0.30(-4.80%)
Jan 09, 2009 6.342 6.401 6.090 6.160 19,535,878 -0.11(-1.74%)
Jan 08, 2009 6.117 6.272 6.016 6.269 18,613,198 +0.10(+1.58%)
Jan 07, 2009 6.253 6.377 6.070 6.171 18,921,978 -0.17(-2.70%)
Jan 06, 2009 6.342 6.560 6.183 6.342 30,465,636 +0.28(+4.55%)
Jan 05, 2009 5.934 6.261 5.833 6.066 20,817,530 +0.14(+2.43%)
Jan 02, 2009 5.650 5.989 5.639 5.922 0 +0.29(+5.18%)
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.