Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	9.477	9.958	9.357	9.621	19,092,664	+0.21(+2.24%)
Feb 26, 2016	9.838	10.10	9.329	9.411	18,023,376	-0.23(-2.43%)
Feb 25, 2016	9.477	10.14	8.977	9.645	31,919,494	-0.36(-3.61%)
Feb 24, 2016	9.200	10.05	8.845	10.01	12,090,125	+0.62(+6.60%)
Feb 23, 2016	9.657	9.705	9.272	9.387	14,956,387	-0.33(-3.41%)
Feb 22, 2016	9.597	9.865	9.411	9.718	14,458,090	+0.39(+4.13%)
Feb 19, 2016	9.381	9.477	9.026	9.332	14,204,625	-0.25(-2.58%)
Feb 18, 2016	9.459	9.802	8.911	9.579	19,982,022	+0.14(+1.47%)
Feb 17, 2016	9.284	9.624	9.062	9.441	16,229,459	+0.41(+4.53%)
Feb 16, 2016	8.352	9.056	8.310	9.032	20,269,478	+0.93(+11.43%)
Feb 12, 2016	8.183	8.105	8.105	8.105	14,203,481	+0.11(+1.35%)
Feb 11, 2016	7.269	8.412	7.076	7.997	27,014,420	+0.26(+3.42%)
Feb 10, 2016	6.956	8.291	6.793	7.732	30,535,872	+0.52(+7.26%)
Feb 09, 2016	6.775	7.311	6.619	7.208	44,974,108	+0.49(+7.35%)
Feb 08, 2016	8.983	9.026	6.149	6.715	103,634,272	-3.59(-34.81%)
Feb 05, 2016	11.14	11.17	10.20	10.30	19,075,806	-0.98(-8.69%)
Feb 04, 2016	11.15	11.50	10.71	11.28	19,219,924	+0.20(+1.85%)
Feb 03, 2016	11.44	11.57	10.22	11.08	25,633,446	-0.17(-1.50%)
Feb 02, 2016	11.34	11.71	11.13	11.25	17,480,144	-0.49(-4.20%)

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.