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

Williams Companies (NY: WMB )

41.41 +0.71 (+1.76%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 10, 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 (%)
Oct 31, 2006 9.440 9.506 9.214 9.490 8,585,124 +0.09(+0.95%)
Oct 30, 2006 9.529 9.529 9.362 9.401 20,833,920 -0.12(-1.26%)
Oct 27, 2006 9.556 9.754 9.510 9.521 9,815,873 -0.03(-0.37%)
Oct 26, 2006 9.607 9.665 9.424 9.556 26,028,498 -0.05(-0.53%)
Oct 25, 2006 9.564 9.727 9.436 9.607 11,801,649 +0.04(+0.45%)
Oct 24, 2006 9.412 9.568 9.409 9.564 11,018,820 +0.09(+0.94%)
Oct 23, 2006 9.459 9.642 9.381 9.475 8,525,401 -0.06(-0.61%)
Oct 20, 2006 9.552 9.576 9.381 9.533 9,670,427 +0.01(+0.08%)
Oct 19, 2006 9.323 9.545 9.300 9.525 9,916,268 +0.16(+1.70%)
Oct 18, 2006 9.510 9.595 9.304 9.366 8,667,500 -0.13(-1.39%)
Oct 17, 2006 9.548 9.545 9.381 9.498 8,269,778 -0.05(-0.53%)
Oct 16, 2006 9.385 9.552 9.354 9.548 6,620,198 +0.13(+1.36%)
Oct 13, 2006 9.447 9.548 9.377 9.420 7,611,800 +0.00(+0.04%)
Oct 12, 2006 9.175 9.471 9.141 9.416 11,588,244 +0.24(+2.62%)
Oct 11, 2006 9.385 9.385 9.152 9.175 5,436,043 -0.09(-0.92%)
Oct 10, 2006 9.125 9.284 9.078 9.261 6,302,279 +0.09(+0.97%)
Oct 09, 2006 9.245 9.366 9.133 9.172 5,820,379 -0.07(-0.76%)
Oct 06, 2006 9.144 9.249 9.059 9.242 9,099,974 +0.04(+0.46%)
Oct 05, 2006 9.059 9.296 9.059 9.199 16,331,814 +0.28(+3.18%)
Oct 04, 2006 9.012 9.113 8.830 8.915 22,013,442 -0.03(-0.35%)
Oct 03, 2006 9.265 9.269 8.935 8.946 11,719,530 -0.32(-3.48%)
Oct 02, 2006 9.319 9.339 9.191 9.269 10,014,347 -0.00(-0.04%)
Sep 29, 2006 9.284 9.335 9.164 9.273 8,549,342 -0.03(-0.29%)
Sep 28, 2006 9.148 9.315 9.133 9.300 13,498,337 +0.14(+1.48%)
Sep 27, 2006 9.129 9.257 9.020 9.164 11,390,541 +0.10(+1.11%)
Sep 26, 2006 8.795 9.090 8.740 9.063 10,998,998 +0.27(+3.05%)
Sep 25, 2006 8.857 8.892 8.674 8.795 13,663,861 -0.07(-0.79%)
Sep 22, 2006 8.931 8.962 8.740 8.865 8,583,322 -0.05(-0.61%)
Sep 21, 2006 8.787 9.067 8.787 8.919 14,601,918 +0.17(+2.00%)
Sep 20, 2006 8.915 9.032 8.740 8.744 22,163,778 -0.19(-2.13%)
Sep 19, 2006 9.090 9.172 8.888 8.935 6,433,823 -0.19(-2.04%)
Sep 18, 2006 8.985 9.144 8.904 9.121 9,870,962 +0.17(+1.91%)
Sep 15, 2006 8.907 8.977 8.733 8.950 15,659,935 +0.12(+1.36%)
Sep 14, 2006 9.071 9.148 8.740 8.830 21,378,374 -0.23(-2.53%)
Sep 13, 2006 9.094 9.218 9.036 9.059 10,462,009 -0.02(-0.17%)
Sep 12, 2006 9.032 9.141 8.985 9.074 9,750,487 -0.03(-0.30%)
Sep 11, 2006 9.222 9.315 8.997 9.102 10,028,248 -0.20(-2.17%)
Sep 08, 2006 9.498 9.552 9.273 9.304 10,421,594 -0.21(-2.20%)
Sep 07, 2006 9.517 9.599 9.377 9.513 8,864,172 +0.10(+1.07%)
Sep 06, 2006 9.700 9.696 9.412 9.412 13,446,852 -0.29(-2.96%)
Sep 05, 2006 9.642 9.731 9.560 9.700 6,429,446 +0.05(+0.56%)
Sep 01, 2006 9.630 9.688 9.525 9.646 3,813,494 +0.08(+0.81%)
Aug 31, 2006 9.576 9.622 9.521 9.568 5,694,498 -0.00(-0.04%)
Aug 30, 2006 9.801 9.801 9.428 9.572 10,097,238 -0.23(-2.34%)
Aug 29, 2006 9.743 9.813 9.673 9.801 5,442,222 +0.01(+0.08%)
Aug 28, 2006 9.727 9.855 9.642 9.793 8,302,471 +0.02(+0.16%)
Aug 25, 2006 9.649 9.855 9.626 9.778 6,688,159 +0.16(+1.61%)
Aug 24, 2006 9.614 9.638 9.502 9.622 10,227,753 +0.06(+0.65%)
Aug 23, 2006 9.669 9.789 9.525 9.560 4,772,917 -0.18(-1.87%)
Aug 22, 2006 9.560 9.747 9.560 9.743 22,914,686 +0.07(+0.72%)
Aug 21, 2006 9.684 9.793 9.661 9.673 8,589,500 -0.01(-0.12%)
Aug 18, 2006 9.646 9.688 9.506 9.684 7,834,730 +0.07(+0.73%)
Aug 17, 2006 9.649 9.731 9.541 9.614 7,095,148 -0.12(-1.24%)
Aug 16, 2006 9.700 9.867 9.657 9.735 11,635,867 +0.09(+0.93%)
Aug 15, 2006 9.564 9.673 9.521 9.646 9,977,021 +0.09(+0.93%)
Aug 14, 2006 9.420 9.579 9.374 9.556 12,779,607 +0.10(+1.03%)
Aug 11, 2006 9.401 9.533 9.374 9.459 6,529,585 +0.04(+0.41%)
Aug 10, 2006 9.444 9.502 9.327 9.420 6,900,534 -0.07(-0.78%)
Aug 09, 2006 9.517 9.673 9.428 9.494 9,327,795 +0.01(+0.08%)
Aug 08, 2006 9.478 9.646 9.412 9.486 8,628,886 -0.08(-0.85%)
Aug 07, 2006 9.688 9.719 9.560 9.568 11,140,067 +0.07(+0.74%)
Aug 04, 2006 9.688 9.692 9.401 9.498 8,895,578 -0.09(-0.97%)
Aug 03, 2006 9.649 9.680 9.506 9.591 11,902,817 +0.14(+1.52%)
Aug 02, 2006 9.545 9.661 9.319 9.447 10,836,820 -0.04(-0.45%)
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.