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

Williams Companies (NY: WMB )

41.42 UNCHANGED
Streaming Delayed 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 29, 2010 8.445 8.639 8.041 8.096 26,879,382 -0.33(-3.96%)
Jan 28, 2010 8.608 8.713 8.364 8.430 28,847,884 -0.11(-1.27%)
Jan 27, 2010 8.597 8.655 8.364 8.538 16,967,144 -0.08(-0.95%)
Jan 26, 2010 8.461 8.793 8.461 8.620 21,673,862 -0.19(-2.20%)
Jan 25, 2010 8.737 8.884 8.694 8.814 18,315,036 +0.22(+2.58%)
Jan 22, 2010 8.694 8.849 8.577 8.593 29,485,042 -0.19(-2.21%)
Jan 21, 2010 9.016 9.129 8.760 8.787 26,979,828 -0.20(-2.25%)
Jan 20, 2010 8.907 9.141 8.853 8.989 32,979,950 +0.02(+0.17%)
Jan 19, 2010 8.841 9.230 8.838 8.973 57,108,624 +0.67(+8.10%)
Jan 15, 2010 8.414 8.301 8.301 8.301 17,470,404 -0.13(-1.52%)
Jan 14, 2010 8.352 8.542 8.352 8.430 17,877,852 -0.05(-0.60%)
Jan 13, 2010 8.488 8.558 8.445 8.480 18,680,974 +0.01(+0.09%)
Jan 12, 2010 8.667 8.667 8.461 8.472 13,710,437 -0.26(-2.94%)
Jan 11, 2010 8.826 8.904 8.667 8.729 12,864,230 -0.05(-0.62%)
Jan 08, 2010 8.705 8.783 8.632 8.783 9,870,910 +0.07(+0.80%)
Jan 07, 2010 8.764 8.768 8.612 8.713 12,971,519 -0.06(-0.71%)
Jan 06, 2010 8.535 8.799 8.468 8.775 25,512,060 +0.28(+3.24%)
Jan 05, 2010 8.356 8.554 8.356 8.500 15,561,375 +0.10(+1.25%)
Jan 04, 2010 8.329 8.410 8.313 8.395 14,732,155 +0.21(+2.51%)
Dec 31, 2009 8.313 8.189 8.189 8.189 13,289,308 -0.09(-1.03%)
Dec 30, 2009 8.247 8.298 8.208 8.274 15,906,883 -0.00(-0.05%)
Dec 29, 2009 8.301 8.340 8.266 8.278 10,588,616 +0.02(+0.28%)
Dec 28, 2009 8.360 8.360 8.220 8.255 6,668,198 -0.05(-0.56%)
Dec 24, 2009 8.239 8.325 8.239 8.301 2,117,956 +0.05(+0.61%)
Dec 23, 2009 8.232 8.266 8.127 8.251 7,441,963 +0.05(+0.66%)
Dec 22, 2009 8.154 8.209 8.119 8.197 9,771,112 +0.06(+0.76%)
Dec 21, 2009 8.061 8.177 8.061 8.134 8,410,538 +0.10(+1.26%)
Dec 18, 2009 8.127 8.138 7.963 8.033 16,820,432 +0.03(+0.34%)
Dec 17, 2009 8.072 8.107 7.948 8.006 8,343,695 -0.09(-1.10%)
Dec 16, 2009 8.088 8.134 8.006 8.096 9,311,806 +0.10(+1.21%)
Dec 15, 2009 7.855 8.049 7.847 7.998 11,399,376 +0.10(+1.33%)
Dec 14, 2009 7.950 7.963 7.890 7.894 12,946,567 +0.28(+3.73%)
Dec 11, 2009 7.622 7.684 7.575 7.610 11,821,013 -0.01(-0.10%)
Dec 10, 2009 7.591 7.645 7.513 7.618 13,860,447 +0.10(+1.40%)
Dec 09, 2009 7.540 7.614 7.435 7.513 13,823,259 -0.04(-0.51%)
Dec 08, 2009 7.556 7.645 7.513 7.552 13,099,836 -0.12(-1.52%)
Dec 07, 2009 7.692 7.754 7.610 7.668 17,562,332 -0.00(-0.05%)
Dec 04, 2009 7.816 7.975 7.579 7.672 18,938,010 -0.08(-1.00%)
Dec 03, 2009 7.890 7.960 7.746 7.750 15,055,210 -0.09(-1.14%)
Dec 02, 2009 7.843 7.886 7.765 7.839 21,852,366 +0.00(+0.00%)
Dec 01, 2009 7.816 7.897 7.761 7.839 18,899,924 +0.11(+1.46%)
Nov 30, 2009 7.796 7.831 7.626 7.727 18,977,348 -0.03(-0.40%)
Nov 27, 2009 7.808 7.808 7.594 7.758 9,552,048 -0.22(-2.73%)
Nov 25, 2009 7.905 7.998 7.824 7.975 13,035,472 +0.28(+3.69%)
Nov 24, 2009 7.804 7.913 7.668 7.692 12,694,162 -0.10(-1.30%)
Nov 23, 2009 7.851 7.952 7.738 7.793 11,473,013 +0.08(+1.06%)
Nov 20, 2009 7.641 7.734 7.556 7.711 18,704,308 +0.01(+0.15%)
Nov 19, 2009 7.874 7.874 7.629 7.699 13,609,758 -0.22(-2.80%)
Nov 18, 2009 8.022 8.022 7.793 7.921 12,389,713 -0.05(-0.68%)
Nov 17, 2009 7.987 8.002 7.874 7.975 11,167,681 -0.05(-0.63%)
Nov 16, 2009 7.769 8.026 7.769 8.026 16,314,008 +0.24(+3.04%)
Nov 13, 2009 7.684 7.866 7.626 7.789 12,853,024 +0.08(+1.06%)
Nov 12, 2009 7.793 7.909 7.672 7.707 13,510,892 -0.12(-1.54%)
Nov 11, 2009 7.956 7.956 7.738 7.828 12,500,164 -0.01(-0.10%)
Nov 10, 2009 7.820 7.882 7.688 7.835 10,867,497 -0.00(-0.05%)
Nov 09, 2009 7.695 7.847 7.695 7.839 12,017,793 +0.24(+3.12%)
Nov 06, 2009 7.559 7.703 7.525 7.602 10,540,290 -0.03(-0.36%)
Nov 05, 2009 7.521 7.668 7.462 7.629 13,519,127 +0.16(+2.13%)
Nov 04, 2009 7.493 7.610 7.447 7.470 16,409,623 +0.07(+0.94%)
Nov 03, 2009 7.089 7.416 7.070 7.400 19,570,014 +0.22(+3.08%)
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.