Indicators

Williams Companies (NY: WMB )

40.70 -0.24 (-0.60%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	8.357	8.361	8.252	8.260	4,862,603	-0.10(-1.16%)
Jul 28, 2005	8.263	8.411	8.225	8.357	9,378,044	+0.14(+1.75%)
Jul 27, 2005	8.147	8.221	8.069	8.213	6,007,986	+0.10(+1.20%)
Jul 26, 2005	8.147	8.166	8.007	8.116	4,963,667	+0.02(+0.19%)
Jul 25, 2005	8.042	8.217	7.960	8.100	8,267,892	+0.01(+0.14%)
Jul 22, 2005	7.832	8.088	7.797	8.088	10,713,209	+0.26(+3.28%)
Jul 21, 2005	8.061	8.123	7.801	7.832	19,619,626	-0.18(-2.28%)
Jul 20, 2005	7.952	8.050	7.863	8.015	5,192,023	+0.07(+0.83%)
Jul 19, 2005	7.812	7.964	7.723	7.948	6,253,572	+0.24(+3.13%)
Jul 18, 2005	7.789	7.812	7.688	7.707	5,846,491	-0.00(-0.05%)
Jul 15, 2005	7.731	7.816	7.684	7.711	6,578,363	+0.00(+0.05%)
Jul 14, 2005	7.913	7.925	7.641	7.707	9,459,820	-0.15(-1.93%)
Jul 13, 2005	7.882	7.968	7.828	7.859	3,659,103	-0.05(-0.69%)
Jul 12, 2005	7.801	7.983	7.781	7.913	8,657,744	+0.13(+1.65%)
Jul 11, 2005	7.688	7.840	7.649	7.785	8,371,527	+0.05(+0.60%)
Jul 08, 2005	7.738	7.777	7.649	7.738	9,410,960	-0.02(-0.25%)
Jul 07, 2005	7.427	7.758	7.353	7.758	11,496,770	+0.27(+3.64%)
Jul 06, 2005	7.696	7.719	7.482	7.486	7,338,522	-0.18(-2.33%)
Jul 05, 2005	7.478	7.688	7.458	7.665	12,886,453	+0.21(+2.87%)

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.