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

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
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 (%)
May 31, 2006 8.664 8.796 8.625 8.788 11,677,552 +0.22(+2.54%)
May 30, 2006 8.827 8.944 8.536 8.571 21,511,538 +0.27(+3.28%)
May 26, 2006 8.166 8.302 8.108 8.298 7,330,550 +0.10(+1.19%)
May 25, 2006 7.972 8.271 7.890 8.201 12,335,620 +0.27(+3.38%)
May 24, 2006 7.952 8.100 7.781 7.933 13,235,416 -0.02(-0.20%)
May 23, 2006 8.092 8.244 7.929 7.948 11,275,100 -0.05(-0.68%)
May 22, 2006 8.069 8.085 7.816 8.003 14,303,137 -0.10(-1.20%)
May 19, 2006 8.050 8.162 7.902 8.100 12,673,783 +0.05(+0.68%)
May 18, 2006 8.120 8.361 8.007 8.046 13,116,095 -0.08(-1.00%)
May 17, 2006 8.263 8.349 8.088 8.127 11,468,740 -0.18(-2.20%)
May 16, 2006 8.458 8.524 8.283 8.310 20,396,500 -0.10(-1.20%)
May 15, 2006 8.512 8.567 8.302 8.411 14,997,464 -0.19(-2.22%)
May 12, 2006 8.827 8.847 8.590 8.602 12,767,131 -0.30(-3.32%)
May 11, 2006 9.127 9.127 8.839 8.897 8,293,093 -0.17(-1.89%)
May 10, 2006 8.979 9.127 8.979 9.068 6,212,170 +0.02(+0.21%)
May 09, 2006 8.991 9.080 8.886 9.049 10,970,110 +0.07(+0.82%)
May 08, 2006 8.784 8.983 8.683 8.975 11,050,344 +0.16(+1.76%)
May 05, 2006 8.742 8.854 8.679 8.819 14,497,549 +0.25(+2.95%)
May 04, 2006 8.555 8.765 8.341 8.567 19,022,246 -0.18(-2.05%)
May 03, 2006 8.757 8.905 8.691 8.746 10,696,237 -0.01(-0.13%)
May 02, 2006 8.656 8.792 8.656 8.757 15,053,268 +0.17(+1.99%)
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.