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 30, 2003 3.060 3.142 3.056 3.076 9,054,025 -0.02(-0.50%)
May 29, 2003 3.111 3.193 3.045 3.091 13,239,788 -0.05(-1.61%)
May 28, 2003 3.189 3.224 3.138 3.142 34,054,940 -0.03(-1.10%)
May 27, 2003 3.072 3.189 3.037 3.177 18,364,178 +0.10(+3.42%)
May 23, 2003 2.994 3.091 2.979 3.072 15,212,191 +0.08(+2.60%)
May 22, 2003 2.889 3.018 2.878 2.994 26,934,232 +0.12(+4.34%)
May 21, 2003 2.901 2.928 2.792 2.870 29,833,176 -0.03(-1.07%)
May 20, 2003 3.056 3.056 2.761 2.901 39,485,352 -0.16(-5.09%)
May 19, 2003 3.150 3.165 3.045 3.056 11,017,942 -0.17(-5.30%)
May 16, 2003 3.208 3.228 3.080 3.228 13,505,433 +0.04(+1.34%)
May 15, 2003 3.111 3.231 3.111 3.185 24,940,484 +0.09(+2.89%)
May 14, 2003 2.819 3.103 2.800 3.095 38,131,668 +0.34(+12.43%)
May 13, 2003 2.605 2.757 2.602 2.753 19,658,970 +0.03(+1.14%)
May 12, 2003 2.644 2.776 2.640 2.722 15,474,493 +0.09(+3.24%)
May 09, 2003 2.605 2.637 2.551 2.637 10,332,872 +0.02(+0.74%)
May 08, 2003 2.683 2.683 2.567 2.617 13,065,435 -0.08(-2.89%)
May 07, 2003 2.625 2.695 2.574 2.695 12,426,654 +0.03(+1.02%)
May 06, 2003 2.741 2.773 2.652 2.668 11,438,138 -0.06(-2.28%)
May 05, 2003 2.776 2.796 2.722 2.730 11,179,694 -0.02(-0.57%)
May 02, 2003 2.664 2.757 2.664 2.745 15,558,840 +0.10(+3.98%)
May 01, 2003 2.710 2.718 2.489 2.640 15,753,766 -0.06(-2.30%)
Apr 30, 2003 2.722 2.753 2.687 2.703 15,969,522 -0.00(-0.14%)
Apr 29, 2003 2.722 2.819 2.664 2.707 18,060,990 +0.00(+0.00%)
Apr 28, 2003 2.656 2.722 2.648 2.707 12,535,946 +0.09(+3.42%)
Apr 25, 2003 2.683 2.687 2.586 2.617 8,930,074 -0.01(-0.44%)
Apr 24, 2003 2.551 2.683 2.535 2.629 13,619,096 +0.08(+3.05%)
Apr 23, 2003 2.695 2.714 2.493 2.551 26,784,052 -0.12(-4.37%)
Apr 22, 2003 2.508 2.854 2.477 2.668 48,576,664 +0.10(+4.10%)
Apr 21, 2003 2.353 2.567 2.314 2.563 32,723,120 +0.27(+11.70%)
Apr 17, 2003 2.026 2.333 2.026 2.294 35,995,972 +0.31(+15.69%)
Apr 16, 2003 2.084 2.108 1.909 1.983 14,879,686 -0.11(-5.38%)
Apr 15, 2003 2.115 2.119 2.073 2.096 6,219,370 -0.00(-0.18%)
Apr 14, 2003 2.154 2.158 2.069 2.100 12,922,455 +0.00(+0.00%)
Apr 11, 2003 2.084 2.158 2.073 2.100 14,494,206 +0.04(+1.89%)
Apr 10, 2003 2.018 2.061 1.972 2.061 11,759,843 +0.05(+2.51%)
Apr 09, 2003 1.956 2.034 1.925 2.010 12,786,675 +0.10(+5.08%)
Apr 08, 2003 1.968 1.975 1.886 1.913 11,811,017 -0.07(-3.34%)
Apr 07, 2003 1.983 2.003 1.933 1.979 14,764,736 +0.07(+3.88%)
Apr 04, 2003 1.944 1.960 1.847 1.905 8,130,055 +0.01(+0.62%)
Apr 03, 2003 1.905 1.944 1.867 1.894 7,305,092 +0.00(+0.00%)
Apr 02, 2003 2.038 2.042 1.886 1.894 20,395,986 -0.05(-2.60%)
Apr 01, 2003 1.800 1.964 1.800 1.944 19,367,352 +0.16(+9.17%)
Mar 31, 2003 1.808 1.820 1.762 1.781 6,462,899 -0.05(-2.55%)
Mar 28, 2003 1.793 1.882 1.793 1.828 10,747,411 +0.00(+0.00%)
Mar 27, 2003 1.653 1.828 1.637 1.828 15,441,062 +0.12(+7.06%)
Mar 26, 2003 1.843 1.867 1.692 1.707 24,039,146 -0.14(-7.38%)
Mar 25, 2003 1.672 1.851 1.672 1.843 15,725,993 +0.17(+10.23%)
Mar 24, 2003 1.575 1.730 1.513 1.672 10,257,268 -0.00(-0.23%)
Mar 21, 2003 1.618 1.707 1.614 1.676 13,959,060 +0.10(+6.42%)
Mar 20, 2003 1.505 1.590 1.478 1.575 13,558,407 -0.04(-2.41%)
Mar 19, 2003 1.645 1.657 1.575 1.614 6,366,464 -0.02(-1.43%)
Mar 18, 2003 1.633 1.660 1.590 1.637 9,282,124 +0.02(+1.20%)
Mar 17, 2003 1.555 1.618 1.517 1.618 10,019,139 +0.06(+4.00%)
Mar 14, 2003 1.544 1.590 1.517 1.555 8,171,715 -0.02(-1.23%)
Mar 13, 2003 1.478 1.575 1.462 1.575 9,374,701 +0.14(+10.05%)
Mar 12, 2003 1.427 1.501 1.396 1.431 10,302,785 -0.01(-0.54%)
Mar 11, 2003 1.567 1.590 1.412 1.439 13,250,846 -0.12(-7.50%)
Mar 10, 2003 1.660 1.707 1.536 1.555 14,340,425 -0.10(-6.32%)
Mar 07, 2003 1.633 1.664 1.579 1.660 12,442,855 +0.01(+0.71%)
Mar 06, 2003 1.517 1.653 1.485 1.649 21,248,464 +0.13(+8.72%)
Mar 05, 2003 1.470 1.540 1.435 1.517 9,495,051 +0.05(+3.18%)
Mar 04, 2003 1.489 1.509 1.419 1.470 8,742,092 -0.03(-2.33%)
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.