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 (%)
Feb 27, 2009 4.429 4.600 4.243 4.394 0 -0.12(-2.75%)
Feb 26, 2009 4.744 4.865 4.515 4.519 25,465,998 -0.14(-2.92%)
Feb 25, 2009 4.530 4.779 4.390 4.655 44,390,700 +0.07(+1.53%)
Feb 24, 2009 4.281 4.616 4.239 4.585 48,859,908 +0.36(+8.56%)
Feb 23, 2009 4.589 4.643 4.208 4.223 50,452,572 -0.28(-6.30%)
Feb 20, 2009 4.732 4.841 4.266 4.507 64,619,876 -0.35(-7.28%)
Feb 19, 2009 5.397 5.537 4.814 4.861 54,995,000 -0.52(-9.75%)
Feb 18, 2009 5.557 5.623 5.261 5.386 23,282,400 -0.12(-2.19%)
Feb 17, 2009 5.705 5.868 5.495 5.506 22,603,294 -0.47(-7.81%)
Feb 13, 2009 5.891 6.101 5.833 5.973 17,710,656 +0.06(+1.05%)
Feb 12, 2009 5.837 5.930 5.631 5.911 26,760,428 +0.02(+0.40%)
Feb 11, 2009 5.899 6.004 5.716 5.887 20,798,990 +0.05(+0.87%)
Feb 10, 2009 6.055 6.195 5.747 5.837 24,392,296 -0.24(-3.91%)
Feb 09, 2009 6.144 6.222 5.992 6.074 19,641,054 -0.05(-0.89%)
Feb 06, 2009 5.736 6.222 5.732 6.129 27,677,278 +0.30(+5.21%)
Feb 05, 2009 5.522 5.899 5.436 5.825 32,265,924 +0.28(+4.98%)
Feb 04, 2009 5.378 5.607 5.327 5.549 29,584,146 +0.16(+2.88%)
Feb 03, 2009 5.339 5.452 5.304 5.394 23,011,988 +0.09(+1.76%)
Feb 02, 2009 5.394 5.475 5.230 5.300 20,803,388 -0.20(-3.67%)
Jan 30, 2009 5.588 5.681 5.448 5.502 0 -0.03(-0.56%)
Jan 29, 2009 5.650 5.697 5.485 5.534 16,708,193 -0.23(-3.98%)
Jan 28, 2009 5.526 5.794 5.526 5.763 30,560,740 +0.31(+5.78%)
Jan 27, 2009 5.289 5.499 5.238 5.448 33,595,540 +0.12(+2.34%)
Jan 26, 2009 5.413 5.561 5.219 5.324 17,529,250 -0.01(-0.15%)
Jan 23, 2009 4.919 5.425 4.915 5.331 28,715,680 +0.18(+3.55%)
Jan 22, 2009 5.285 5.335 5.016 5.149 30,467,042 -0.26(-4.82%)
Jan 21, 2009 5.102 5.429 5.094 5.409 34,523,204 +0.38(+7.58%)
Jan 20, 2009 5.421 5.448 5.009 5.028 24,630,720 -0.42(-7.64%)
Jan 16, 2009 5.596 5.709 5.207 5.444 0 -0.07(-1.34%)
Jan 15, 2009 5.576 5.600 5.269 5.518 29,712,122 -0.07(-1.25%)
Jan 14, 2009 5.790 5.833 5.432 5.588 22,701,706 -0.32(-5.40%)
Jan 13, 2009 5.852 5.981 5.728 5.907 21,517,064 +0.04(+0.73%)
Jan 12, 2009 6.070 6.280 5.739 5.864 28,377,144 -0.30(-4.80%)
Jan 09, 2009 6.342 6.401 6.090 6.160 19,535,878 -0.11(-1.74%)
Jan 08, 2009 6.117 6.272 6.016 6.269 18,613,198 +0.10(+1.58%)
Jan 07, 2009 6.253 6.377 6.070 6.171 18,921,978 -0.17(-2.70%)
Jan 06, 2009 6.342 6.560 6.183 6.342 30,465,636 +0.28(+4.55%)
Jan 05, 2009 5.934 6.261 5.833 6.066 20,817,530 +0.14(+2.43%)
Jan 02, 2009 5.650 5.989 5.639 5.922 0 +0.29(+5.18%)
Jan 01, 2009 5.569 5.709 5.460 5.631 0 +0.00(+0.00%)
Dec 31, 2008 5.569 5.709 5.460 5.631 17,390,972 +0.06(+1.12%)
Dec 30, 2008 5.440 5.572 5.312 5.569 9,701,989 +0.16(+2.87%)
Dec 29, 2008 5.413 5.444 5.261 5.413 9,408,908 +0.07(+1.38%)
Dec 26, 2008 5.250 5.366 5.184 5.339 4,115,248 +0.10(+2.01%)
Dec 24, 2008 5.145 5.289 5.067 5.234 4,710,173 +0.05(+0.98%)
Dec 23, 2008 5.257 5.394 5.102 5.184 11,733,119 -0.04(-0.74%)
Dec 22, 2008 5.421 5.537 5.106 5.222 15,471,643 -0.19(-3.45%)
Dec 19, 2008 5.277 5.580 5.277 5.409 24,467,848 +0.14(+2.58%)
Dec 18, 2008 5.596 5.674 5.180 5.273 22,376,054 -0.28(-5.04%)
Dec 17, 2008 5.475 5.849 5.390 5.553 15,106,589 -0.28(-4.80%)
Dec 16, 2008 5.829 5.911 5.518 5.833 21,114,814 +0.08(+1.42%)
Dec 15, 2008 5.864 5.957 5.627 5.751 22,159,658 +0.03(+0.48%)
Dec 12, 2008 5.359 5.852 5.269 5.724 23,032,804 +0.10(+1.87%)
Dec 11, 2008 5.829 6.066 5.514 5.619 19,597,918 -0.16(-2.82%)
Dec 10, 2008 5.514 5.938 5.483 5.782 18,105,184 +0.37(+6.75%)
Dec 09, 2008 5.277 5.639 5.234 5.417 14,586,384 +0.04(+0.80%)
Dec 08, 2008 5.413 5.639 5.183 5.374 20,540,408 +0.31(+6.14%)
Dec 05, 2008 5.016 5.106 4.546 5.063 32,583,894 -0.05(-0.99%)
Dec 04, 2008 5.623 5.751 4.911 5.114 16,288,347 -0.61(-10.61%)
Dec 03, 2008 5.409 5.732 5.160 5.720 21,718,854 +0.17(+3.01%)
Dec 02, 2008 5.561 5.786 5.370 5.553 23,340,396 +0.12(+2.15%)
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.