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 (%)
Mar 31, 2010 9.011 9.108 8.979 9.026 13,632,226 -0.01(-0.13%)
Mar 30, 2010 9.050 9.050 8.936 9.038 11,775,067 +0.06(+0.65%)
Mar 29, 2010 8.917 9.046 8.905 8.979 19,264,452 +0.09(+1.01%)
Mar 26, 2010 8.890 8.956 8.839 8.890 22,789,368 +0.02(+0.22%)
Mar 25, 2010 8.987 9.046 8.858 8.870 21,958,802 -0.07(-0.74%)
Mar 24, 2010 8.858 8.976 8.819 8.936 12,686,376 +0.02(+0.18%)
Mar 23, 2010 8.768 8.940 8.745 8.921 13,440,101 +0.13(+1.42%)
Mar 22, 2010 8.702 8.843 8.597 8.796 13,489,496 -0.01(-0.09%)
Mar 19, 2010 8.944 8.948 8.682 8.804 14,216,419 -0.11(-1.27%)
Mar 18, 2010 9.050 9.050 8.819 8.917 15,181,363 -0.11(-1.21%)
Mar 17, 2010 9.019 9.120 8.972 9.026 16,260,566 -0.00(-0.04%)
Mar 16, 2010 8.925 9.046 8.847 9.030 12,347,508 +0.16(+1.81%)
Mar 15, 2010 8.792 8.870 8.770 8.870 12,302,763 -0.07(-0.79%)
Mar 12, 2010 8.956 9.007 8.862 8.940 11,352,691 +0.03(+0.31%)
Mar 11, 2010 8.827 8.936 8.761 8.913 9,990,589 +0.04(+0.40%)
Mar 10, 2010 8.878 8.972 8.831 8.878 20,760,290 +0.01(+0.13%)
Mar 09, 2010 8.831 8.907 8.796 8.866 13,480,632 -0.02(-0.26%)
Mar 08, 2010 8.991 9.022 8.839 8.889 13,082,441 -0.10(-1.17%)
Mar 05, 2010 8.866 9.002 8.835 8.994 16,069,546 +0.23(+2.57%)
Mar 04, 2010 8.784 8.886 8.664 8.769 13,975,325 -0.02(-0.18%)
Mar 03, 2010 8.668 8.831 8.660 8.784 13,953,829 +0.12(+1.39%)
Mar 02, 2010 8.594 8.726 8.590 8.664 17,153,720 +0.09(+1.00%)
Mar 01, 2010 8.411 8.578 8.403 8.578 17,184,132 +0.20(+2.41%)
Feb 26, 2010 8.477 8.501 8.322 8.376 18,136,816 -0.07(-0.87%)
Feb 25, 2010 8.267 8.466 8.186 8.450 12,660,830 +0.05(+0.60%)
Feb 24, 2010 8.267 8.407 8.232 8.399 19,171,902 +0.13(+1.60%)
Feb 23, 2010 8.357 8.411 8.182 8.267 17,235,594 -0.12(-1.48%)
Feb 22, 2010 8.676 8.738 8.349 8.392 20,999,286 -0.26(-2.97%)
Feb 19, 2010 8.582 8.656 8.512 8.648 17,325,290 +0.03(+0.36%)
Feb 18, 2010 8.602 8.734 8.411 8.617 22,914,174 -0.09(-1.03%)
Feb 17, 2010 8.707 8.753 8.625 8.707 14,029,076 +0.01(+0.09%)
Feb 16, 2010 8.571 8.699 8.571 8.699 17,860,262 +0.28(+3.37%)
Feb 12, 2010 8.314 8.415 8.415 8.415 20,763,722 -0.02(-0.23%)
Feb 11, 2010 8.197 8.450 8.139 8.434 18,576,978 +0.21(+2.55%)
Feb 10, 2010 8.190 8.283 8.053 8.225 23,268,816 +0.04(+0.43%)
Feb 09, 2010 8.085 8.322 8.065 8.190 27,265,172 +0.22(+2.73%)
Feb 08, 2010 7.906 8.073 7.875 7.972 24,925,626 +0.09(+1.18%)
Feb 05, 2010 7.882 7.995 7.587 7.878 36,887,716 -0.08(-1.03%)
Feb 04, 2010 8.353 8.353 7.952 7.960 24,970,068 -0.46(-5.49%)
Feb 03, 2010 8.493 8.559 8.396 8.423 11,946,614 -0.12(-1.37%)
Feb 02, 2010 8.415 8.590 8.291 8.539 25,447,402 +0.23(+2.74%)
Feb 01, 2010 8.209 8.357 8.162 8.312 21,889,576 +0.21(+2.57%)
Jan 29, 2010 8.454 8.648 8.050 8.104 26,851,520 -0.33(-3.96%)
Jan 28, 2010 8.617 8.722 8.372 8.438 28,817,982 -0.11(-1.27%)
Jan 27, 2010 8.606 8.664 8.372 8.547 16,949,556 -0.08(-0.95%)
Jan 26, 2010 8.470 8.802 8.470 8.629 21,651,396 -0.19(-2.20%)
Jan 25, 2010 8.746 8.893 8.703 8.823 18,296,052 +0.22(+2.58%)
Jan 22, 2010 8.703 8.858 8.586 8.602 29,454,480 -0.19(-2.21%)
Jan 21, 2010 9.026 9.138 8.769 8.796 26,951,862 -0.20(-2.25%)
Jan 20, 2010 8.917 9.150 8.862 8.998 32,945,764 +0.02(+0.17%)
Jan 19, 2010 8.851 9.239 8.847 8.983 57,049,428 +0.67(+8.10%)
Jan 15, 2010 8.423 8.310 8.310 8.310 17,452,296 -0.13(-1.52%)
Jan 14, 2010 8.361 8.551 8.361 8.438 17,859,320 -0.05(-0.60%)
Jan 13, 2010 8.497 8.567 8.454 8.489 18,661,610 +0.01(+0.09%)
Jan 12, 2010 8.676 8.676 8.470 8.481 13,696,226 -0.26(-2.94%)
Jan 11, 2010 8.835 8.913 8.676 8.738 12,850,896 -0.05(-0.62%)
Jan 08, 2010 8.714 8.792 8.641 8.792 9,860,678 +0.07(+0.80%)
Jan 07, 2010 8.773 8.777 8.621 8.722 12,958,074 -0.06(-0.71%)
Jan 06, 2010 8.543 8.808 8.477 8.784 25,485,616 +0.28(+3.25%)
Jan 05, 2010 8.364 8.563 8.364 8.508 15,545,245 +0.10(+1.25%)
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.