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 (-0.59%)
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 (%)
Nov 30, 2005 8.459 8.511 8.294 8.352 18,711,194 -0.10(-1.15%)
Nov 29, 2005 8.375 8.523 8.387 8.449 10,224,406 +0.08(+0.93%)
Nov 28, 2005 8.585 8.608 8.333 8.371 10,070,981 -0.31(-3.58%)
Nov 25, 2005 8.604 8.682 8.542 8.682 5,109,371 +0.15(+1.73%)
Nov 23, 2005 8.686 8.740 8.488 8.535 8,746,014 -0.22(-2.49%)
Nov 22, 2005 8.663 8.760 8.620 8.752 8,174,788 +0.19(+2.27%)
Nov 21, 2005 8.422 8.573 8.391 8.558 10,069,694 +0.11(+1.29%)
Nov 18, 2005 8.449 8.542 8.301 8.449 33,036,122 +0.00(+0.00%)
Nov 17, 2005 8.507 8.527 8.313 8.449 16,559,635 +0.32(+3.92%)
Nov 16, 2005 7.936 8.212 7.944 8.131 11,318,720 +0.19(+2.45%)
Nov 15, 2005 7.936 8.142 7.890 7.936 8,784,885 -0.00(-0.05%)
Nov 14, 2005 7.963 8.418 7.769 7.940 12,761,844 +0.09(+1.09%)
Nov 11, 2005 7.672 7.897 7.591 7.855 12,776,003 +0.10(+1.25%)
Nov 10, 2005 7.847 7.897 7.657 7.758 17,187,752 -0.22(-2.78%)
Nov 09, 2005 7.971 8.099 7.769 7.979 13,405,407 +0.01(+0.10%)
Nov 08, 2005 8.022 8.177 7.913 7.971 12,131,925 -0.13(-1.63%)
Nov 07, 2005 8.488 8.488 7.932 8.103 14,574,889 -0.39(-4.62%)
Nov 04, 2005 8.678 8.698 8.360 8.496 9,972,130 -0.24(-2.76%)
Nov 03, 2005 8.313 8.756 8.313 8.737 12,617,171 +0.38(+4.51%)
Nov 02, 2005 8.507 8.639 8.329 8.360 14,576,433 -0.21(-2.49%)
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.