Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Williams Companies (NY: WMB )

41.42 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2003 3.053 3.096 3.046 3.069 8,200,530 +0.01(+0.38%)
Jun 27, 2003 3.081 3.143 3.057 3.057 5,723,587 -0.01(-0.38%)
Jun 26, 2003 3.011 3.115 3.011 3.069 8,223,956 +0.04(+1.28%)
Jun 25, 2003 2.952 3.100 2.952 3.030 7,654,789 +0.08(+2.63%)
Jun 24, 2003 2.925 3.007 2.875 2.952 8,524,629 +0.02(+0.80%)
Jun 23, 2003 3.147 3.166 2.875 2.929 21,930,036 -0.28(-8.61%)
Jun 20, 2003 3.294 3.317 3.205 3.205 8,617,559 -0.09(-2.71%)
Jun 19, 2003 3.317 3.337 3.259 3.294 8,056,115 -0.01(-0.35%)
Jun 18, 2003 3.232 3.306 3.147 3.306 13,458,951 +0.07(+2.16%)
Jun 17, 2003 3.302 3.329 3.224 3.236 7,078,157 -0.07(-2.00%)
Jun 16, 2003 3.244 3.341 3.193 3.302 8,587,183 +0.03(+0.95%)
Jun 13, 2003 3.395 3.399 3.170 3.271 10,832,959 -0.12(-3.66%)
Jun 12, 2003 3.430 3.438 3.349 3.395 7,841,423 -0.01(-0.34%)
Jun 11, 2003 3.310 3.407 3.271 3.407 8,858,252 +0.14(+4.28%)
Jun 10, 2003 3.349 3.418 3.209 3.267 13,892,970 -0.07(-2.10%)
Jun 09, 2003 3.438 3.438 3.224 3.337 12,356,142 -0.05(-1.60%)
Jun 06, 2003 3.485 3.512 3.345 3.391 17,344,010 -0.01(-0.23%)
Jun 05, 2003 3.310 3.418 3.255 3.399 14,906,709 +0.07(+1.98%)
Jun 04, 2003 3.088 3.333 3.084 3.333 20,780,376 +0.24(+7.79%)
Jun 03, 2003 3.119 3.127 3.034 3.092 8,507,124 -0.03(-1.00%)
Jun 02, 2003 3.244 3.244 3.088 3.123 16,773,041 +0.05(+1.64%)
May 30, 2003 3.057 3.139 3.053 3.073 9,063,419 -0.02(-0.50%)
May 29, 2003 3.108 3.189 3.042 3.088 13,253,526 -0.05(-1.61%)
May 28, 2003 3.185 3.220 3.135 3.139 34,090,276 -0.03(-1.10%)
May 27, 2003 3.069 3.185 3.034 3.174 18,383,234 +0.10(+3.42%)
May 23, 2003 2.991 3.088 2.976 3.069 15,227,976 +0.08(+2.60%)
May 22, 2003 2.886 3.014 2.875 2.991 26,962,180 +0.12(+4.34%)
May 21, 2003 2.898 2.925 2.789 2.867 29,864,132 -0.03(-1.07%)
May 20, 2003 3.053 3.053 2.758 2.898 39,526,320 -0.16(-5.09%)
May 19, 2003 3.147 3.162 3.042 3.053 11,029,374 -0.17(-5.30%)
May 16, 2003 3.205 3.224 3.077 3.224 13,519,446 +0.04(+1.34%)
May 15, 2003 3.108 3.228 3.108 3.182 24,966,364 +0.09(+2.89%)
May 14, 2003 2.816 3.100 2.797 3.092 38,171,236 +0.34(+12.43%)
May 13, 2003 2.603 2.754 2.599 2.750 19,679,368 +0.03(+1.14%)
May 12, 2003 2.642 2.774 2.638 2.719 15,490,549 +0.09(+3.24%)
May 09, 2003 2.603 2.634 2.548 2.634 10,343,594 +0.02(+0.74%)
May 08, 2003 2.680 2.680 2.564 2.614 13,078,992 -0.08(-2.89%)
May 07, 2003 2.622 2.692 2.572 2.692 12,439,548 +0.03(+1.02%)
May 06, 2003 2.739 2.770 2.649 2.665 11,450,006 -0.06(-2.28%)
May 05, 2003 2.774 2.793 2.719 2.727 11,191,294 -0.02(-0.57%)
May 02, 2003 2.661 2.754 2.661 2.743 15,574,985 +0.10(+3.98%)
May 01, 2003 2.708 2.715 2.486 2.638 15,770,113 -0.06(-2.30%)
Apr 30, 2003 2.719 2.750 2.684 2.700 15,986,092 -0.00(-0.14%)
Apr 29, 2003 2.719 2.816 2.661 2.704 18,079,730 +0.00(+0.00%)
Apr 28, 2003 2.653 2.719 2.645 2.704 12,548,954 +0.09(+3.42%)
Apr 25, 2003 2.680 2.684 2.583 2.614 8,939,340 -0.01(-0.44%)
Apr 24, 2003 2.548 2.680 2.533 2.626 13,633,228 +0.08(+3.05%)
Apr 23, 2003 2.692 2.711 2.490 2.548 26,811,844 -0.12(-4.37%)
Apr 22, 2003 2.506 2.851 2.475 2.665 48,627,068 +0.10(+4.10%)
Apr 21, 2003 2.350 2.564 2.311 2.560 32,757,074 +0.27(+11.69%)
Apr 17, 2003 2.024 2.331 2.024 2.292 36,033,320 +0.31(+15.69%)
Apr 16, 2003 2.082 2.105 1.907 1.981 14,895,125 -0.11(-5.38%)
Apr 15, 2003 2.113 2.117 2.071 2.094 6,225,823 -0.00(-0.19%)
Apr 14, 2003 2.152 2.156 2.067 2.098 12,935,864 +0.00(+0.00%)
Apr 11, 2003 2.082 2.156 2.071 2.098 14,509,245 +0.04(+1.89%)
Apr 10, 2003 2.016 2.059 1.970 2.059 11,772,045 +0.05(+2.51%)
Apr 09, 2003 1.954 2.032 1.923 2.008 12,799,943 +0.10(+5.08%)
Apr 08, 2003 1.966 1.973 1.884 1.911 11,823,273 -0.07(-3.34%)
Apr 07, 2003 1.981 2.001 1.931 1.977 14,780,056 +0.07(+3.88%)
Apr 04, 2003 1.942 1.958 1.845 1.903 8,138,491 +0.01(+0.62%)
Apr 03, 2003 1.903 1.942 1.865 1.892 7,312,672 +0.00(+0.00%)
Apr 02, 2003 2.036 2.039 1.884 1.892 20,417,148 -0.05(-2.60%)
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.