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 (%)
Nov 30, 2005 8.468 8.520 8.302 8.361 18,691,798 -0.10(-1.15%)
Nov 29, 2005 8.384 8.532 8.396 8.458 10,213,808 +0.08(+0.93%)
Nov 28, 2005 8.594 8.617 8.341 8.380 10,060,542 -0.31(-3.58%)
Nov 25, 2005 8.613 8.691 8.551 8.691 5,104,075 +0.15(+1.73%)
Nov 23, 2005 8.695 8.749 8.497 8.543 8,736,949 -0.22(-2.49%)
Nov 22, 2005 8.672 8.769 8.629 8.761 8,166,314 +0.19(+2.27%)
Nov 21, 2005 8.431 8.582 8.399 8.567 10,059,256 +0.11(+1.29%)
Nov 18, 2005 8.458 8.551 8.310 8.458 33,001,878 +0.00(+0.00%)
Nov 17, 2005 8.516 8.536 8.322 8.458 16,542,470 +0.32(+3.92%)
Nov 16, 2005 7.945 8.221 7.952 8.139 11,306,987 +0.19(+2.45%)
Nov 15, 2005 7.945 8.151 7.898 7.945 8,775,780 -0.00(-0.05%)
Nov 14, 2005 7.972 8.427 7.777 7.948 12,748,616 +0.09(+1.09%)
Nov 11, 2005 7.680 7.906 7.599 7.863 12,762,760 +0.10(+1.25%)
Nov 10, 2005 7.855 7.906 7.665 7.766 17,169,936 -0.22(-2.78%)
Nov 09, 2005 7.980 8.108 7.777 7.987 13,391,511 +0.01(+0.10%)
Nov 08, 2005 8.030 8.186 7.921 7.980 12,119,350 -0.13(-1.63%)
Nov 07, 2005 8.497 8.497 7.941 8.112 14,559,781 -0.39(-4.62%)
Nov 04, 2005 8.687 8.707 8.368 8.504 9,961,793 -0.24(-2.76%)
Nov 03, 2005 8.322 8.765 8.322 8.746 12,604,093 +0.38(+4.51%)
Nov 02, 2005 8.516 8.648 8.337 8.368 14,561,324 -0.21(-2.49%)
Nov 01, 2005 8.672 8.800 8.497 8.582 8,840,326 -0.09(-1.03%)
Oct 31, 2005 8.633 8.812 8.516 8.672 7,830,980 +0.07(+0.86%)
Oct 28, 2005 8.497 8.691 8.228 8.598 10,848,989 +0.22(+2.60%)
Oct 27, 2005 8.769 8.839 8.380 8.380 8,261,463 -0.37(-4.26%)
Oct 26, 2005 8.874 9.134 8.746 8.753 13,318,221 -0.09(-1.05%)
Oct 25, 2005 8.819 8.987 8.637 8.847 11,357,648 +0.03(+0.31%)
Oct 24, 2005 8.384 8.862 8.252 8.819 12,123,207 +0.44(+5.19%)
Oct 21, 2005 8.302 8.512 8.100 8.384 18,916,554 +0.08(+0.98%)
Oct 20, 2005 8.551 8.586 8.085 8.302 14,984,606 -0.25(-2.95%)
Oct 19, 2005 8.283 8.574 8.050 8.555 15,594,328 +0.19(+2.33%)
Oct 18, 2005 8.672 8.722 8.361 8.361 7,935,386 -0.35(-4.02%)
Oct 17, 2005 8.598 8.827 8.598 8.711 5,871,178 +0.16(+1.82%)
Oct 14, 2005 8.302 8.567 8.135 8.555 10,419,020 +0.27(+3.29%)
Oct 13, 2005 8.536 8.555 7.999 8.283 15,886,203 -0.32(-3.71%)
Oct 12, 2005 8.812 9.041 8.528 8.602 10,494,368 -0.16(-1.82%)
Oct 11, 2005 8.722 8.827 8.656 8.761 8,407,015 +0.12(+1.44%)
Oct 10, 2005 8.983 9.010 8.555 8.637 9,334,584 -0.29(-3.22%)
Oct 07, 2005 8.769 8.928 8.613 8.924 7,832,523 +0.21(+2.46%)
Oct 06, 2005 8.866 9.076 8.419 8.711 27,814,484 -0.31(-3.45%)
Oct 05, 2005 9.461 9.566 8.971 9.022 18,839,664 -0.56(-5.84%)
Oct 04, 2005 9.710 9.873 9.582 9.582 14,428,887 -0.30(-2.99%)
Oct 03, 2005 9.741 10.00 9.613 9.877 12,022,659 +0.14(+1.40%)
Sep 30, 2005 9.772 9.846 9.652 9.741 8,617,884 +0.02(+0.16%)
Sep 29, 2005 9.644 9.807 9.527 9.726 10,890,134 +0.08(+0.85%)
Sep 28, 2005 9.379 9.652 9.352 9.644 14,662,130 +0.34(+3.64%)
Sep 27, 2005 9.208 9.337 9.088 9.306 7,781,606 +0.16(+1.74%)
Sep 26, 2005 9.029 9.212 8.928 9.146 7,673,857 +0.11(+1.25%)
Sep 23, 2005 9.033 9.127 8.967 9.033 5,453,810 -0.12(-1.36%)
Sep 22, 2005 9.430 9.516 8.913 9.158 10,512,111 -0.17(-1.79%)
Sep 21, 2005 9.216 9.333 9.216 9.325 9,889,274 +0.20(+2.17%)
Sep 20, 2005 9.306 9.418 9.103 9.127 10,218,694 -0.21(-2.25%)
Sep 19, 2005 9.337 9.527 9.204 9.337 12,468,571 +0.16(+1.78%)
Sep 16, 2005 9.033 9.255 8.959 9.173 13,257,275 +0.23(+2.61%)
Sep 15, 2005 9.068 9.123 8.808 8.940 5,246,283 -0.09(-0.99%)
Sep 14, 2005 8.944 9.053 8.866 9.029 6,975,672 +0.13(+1.44%)
Sep 13, 2005 9.251 9.251 8.843 8.901 8,506,278 +0.02(+0.22%)
Sep 12, 2005 9.134 9.134 8.843 8.882 10,884,477 -0.25(-2.77%)
Sep 09, 2005 8.882 9.224 8.882 9.134 16,212,537 +0.31(+3.53%)
Sep 08, 2005 8.652 8.858 8.652 8.823 11,402,907 +0.14(+1.57%)
Sep 07, 2005 8.718 8.796 8.625 8.687 9,783,325 -0.03(-0.36%)
Sep 06, 2005 8.641 8.777 8.567 8.718 6,499,158 +0.08(+0.95%)
Sep 02, 2005 9.002 9.006 8.629 8.637 9,535,939 -0.37(-4.06%)
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.