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 (%)
Apr 30, 2007	11.66	11.74	11.46	11.46	10,241,942	-0.23(-1.96%)
Apr 27, 2007	11.58	11.73	11.50	11.69	12,263,886	+0.04(+0.37%)
Apr 26, 2007	11.70	11.74	11.56	11.65	18,065,564	-0.09(-0.76%)
Apr 25, 2007	11.30	11.74	11.30	11.74	12,045,551	+0.26(+2.27%)
Apr 24, 2007	11.45	11.54	11.44	11.48	7,659,112	+0.03(+0.24%)
Apr 23, 2007	11.32	11.52	11.27	11.45	11,394,918	+0.17(+1.55%)
Apr 20, 2007	11.30	11.30	11.05	11.27	16,647,057	+0.28(+2.58%)
Apr 19, 2007	11.30	11.30	10.97	10.99	6,643,670	-0.11(-1.02%)
Apr 18, 2007	11.02	11.14	11.02	11.10	9,961,858	-0.08(-0.69%)
Apr 17, 2007	11.09	11.22	11.08	11.18	14,221,439	+0.07(+0.59%)
Apr 16, 2007	11.06	11.16	10.98	11.11	14,853,605	+0.05(+0.49%)
Apr 13, 2007	10.73	11.30	10.73	11.06	5,512,442	-0.01(-0.11%)
Apr 12, 2007	11.32	11.32	10.92	11.07	9,999,913	+0.12(+1.06%)
Apr 11, 2007	11.17	11.17	10.94	10.95	9,607,505	-0.16(-1.47%)
Apr 10, 2007	10.99	11.17	10.99	11.12	11,231,710	+0.12(+1.06%)
Apr 09, 2007	11.04	11.10	10.95	11.00	11,011,359	-0.04(-0.39%)
Apr 05, 2007	11.06	11.10	10.92	11.04	12,566,804	+0.02(+0.21%)
Apr 04, 2007	11.08	11.17	11.00	11.02	9,249,023	-0.06(-0.53%)
Apr 03, 2007	11.23	11.23	11.05	11.08	13,619,968	-0.14(-1.28%)

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.