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

Williams Companies (NY: WMB )

41.42 -0.16 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 5.582 5.675 5.442 5.497 0 -0.03(-0.56%)
Jan 29, 2009 5.644 5.691 5.479 5.528 16,725,530 -0.23(-3.98%)
Jan 28, 2009 5.520 5.788 5.520 5.757 30,592,452 +0.31(+5.78%)
Jan 27, 2009 5.283 5.493 5.233 5.442 33,630,400 +0.12(+2.34%)
Jan 26, 2009 5.407 5.555 5.213 5.318 17,547,440 -0.01(-0.15%)
Jan 23, 2009 4.914 5.419 4.910 5.326 28,745,476 +0.18(+3.55%)
Jan 22, 2009 5.279 5.330 5.011 5.143 30,498,656 -0.26(-4.82%)
Jan 21, 2009 5.097 5.423 5.089 5.404 34,559,024 +0.38(+7.58%)
Jan 20, 2009 5.415 5.442 5.003 5.023 24,656,276 -0.42(-7.64%)
Jan 16, 2009 5.590 5.703 5.202 5.438 0 -0.07(-1.34%)
Jan 15, 2009 5.571 5.594 5.264 5.512 29,742,952 -0.07(-1.25%)
Jan 14, 2009 5.784 5.827 5.427 5.582 22,725,262 -0.32(-5.40%)
Jan 13, 2009 5.846 5.975 5.722 5.901 21,539,390 +0.04(+0.73%)
Jan 12, 2009 6.064 6.274 5.733 5.858 28,406,588 -0.30(-4.80%)
Jan 09, 2009 6.336 6.394 6.083 6.153 19,556,150 -0.11(-1.74%)
Jan 08, 2009 6.111 6.266 6.010 6.262 18,632,512 +0.10(+1.58%)
Jan 07, 2009 6.246 6.371 6.064 6.165 18,941,612 -0.17(-2.70%)
Jan 06, 2009 6.336 6.553 6.177 6.336 30,497,248 +0.28(+4.55%)
Jan 05, 2009 5.928 6.254 5.827 6.060 20,839,130 +0.14(+2.43%)
Jan 02, 2009 5.644 5.982 5.633 5.916 0 +0.29(+5.18%)
Jan 01, 2009 5.563 5.703 5.454 5.625 0 +0.00(+0.00%)
Dec 31, 2008 5.563 5.703 5.454 5.625 17,409,016 +0.06(+1.12%)
Dec 30, 2008 5.435 5.567 5.306 5.563 9,712,056 +0.16(+2.87%)
Dec 29, 2008 5.407 5.438 5.256 5.407 9,418,671 +0.07(+1.38%)
Dec 26, 2008 5.244 5.361 5.178 5.334 4,119,518 +0.10(+2.01%)
Dec 24, 2008 5.139 5.283 5.062 5.229 4,715,060 +0.05(+0.98%)
Dec 23, 2008 5.252 5.388 5.097 5.178 11,745,294 -0.04(-0.74%)
Dec 22, 2008 5.415 5.532 5.101 5.217 15,487,697 -0.19(-3.45%)
Dec 19, 2008 5.271 5.574 5.271 5.404 24,493,236 +0.14(+2.58%)
Dec 18, 2008 5.590 5.668 5.174 5.268 22,399,272 -0.28(-5.04%)
Dec 17, 2008 5.470 5.842 5.384 5.547 15,122,264 -0.28(-4.80%)
Dec 16, 2008 5.823 5.905 5.512 5.827 21,136,724 +0.08(+1.42%)
Dec 15, 2008 5.858 5.951 5.621 5.745 22,182,652 +0.03(+0.48%)
Dec 12, 2008 5.353 5.846 5.264 5.718 23,056,702 +0.10(+1.87%)
Dec 11, 2008 5.823 6.060 5.508 5.613 19,618,254 -0.16(-2.82%)
Dec 10, 2008 5.508 5.932 5.477 5.776 18,123,970 +0.37(+6.75%)
Dec 09, 2008 5.271 5.633 5.229 5.411 14,601,519 +0.04(+0.80%)
Dec 08, 2008 5.407 5.633 5.177 5.369 20,561,722 +0.31(+6.14%)
Dec 05, 2008 5.011 5.101 4.541 5.058 32,617,704 -0.05(-0.99%)
Dec 04, 2008 5.617 5.745 4.906 5.108 16,305,248 -0.61(-10.61%)
Dec 03, 2008 5.404 5.726 5.155 5.714 21,741,390 +0.17(+3.01%)
Dec 02, 2008 5.555 5.780 5.365 5.547 23,364,614 +0.12(+2.15%)
Dec 01, 2008 6.118 6.122 5.423 5.431 26,095,056 -0.87(-13.81%)
Nov 28, 2008 6.464 6.464 5.982 6.301 9,328,268 -0.20(-3.05%)
Nov 26, 2008 5.757 6.546 5.609 6.499 16,997,448 +0.66(+11.31%)
Nov 25, 2008 6.103 6.138 5.753 5.839 19,152,162 -0.03(-0.53%)
Nov 24, 2008 5.547 6.013 5.353 5.870 25,244,692 +0.40(+7.32%)
Nov 21, 2008 4.829 5.485 4.712 5.470 34,628,124 +0.76(+16.08%)
Nov 20, 2008 5.322 5.505 4.634 4.712 39,475,128 -0.93(-16.52%)
Nov 19, 2008 6.367 6.441 5.625 5.644 27,128,976 -0.84(-12.99%)
Nov 18, 2008 6.569 6.627 6.140 6.487 20,943,812 +0.00(+0.06%)
Nov 17, 2008 6.196 6.728 6.196 6.483 22,669,396 +0.09(+1.46%)
Nov 14, 2008 6.410 6.860 6.227 6.390 19,216,246 -0.32(-4.75%)
Nov 13, 2008 6.320 6.736 5.699 6.709 28,063,420 +0.45(+7.27%)
Nov 12, 2008 6.919 7.062 6.153 6.254 21,035,576 -0.84(-11.83%)
Nov 11, 2008 7.323 7.431 6.977 7.093 14,656,600 -0.45(-5.92%)
Nov 10, 2008 7.796 8.084 7.381 7.540 13,409,798 -0.03(-0.36%)
Nov 07, 2008 7.109 7.614 7.062 7.567 25,613,126 +0.54(+7.74%)
Nov 06, 2008 6.872 7.851 6.837 7.023 33,362,828 -0.59(-7.71%)
Nov 05, 2008 8.150 8.150 7.381 7.610 30,569,296 -0.56(-6.80%)
Nov 04, 2008 7.979 8.395 7.913 8.165 23,334,142 +0.35(+4.47%)
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.