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 28, 2010 7.717 7.932 7.686 7.717 16,017,301 -0.14(-1.84%)
May 27, 2010 7.729 7.870 7.696 7.862 17,093,950 +0.33(+4.36%)
May 26, 2010 7.604 7.733 7.502 7.534 511 +0.06(+0.78%)
May 25, 2010 7.096 7.483 7.096 7.475 24,958,490 +0.05(+0.63%)
May 24, 2010 7.534 7.604 7.428 7.428 18,679,878 -0.15(-2.01%)
May 21, 2010 7.264 7.635 7.229 7.581 24,241,510 +0.11(+1.52%)
May 20, 2010 7.471 7.674 7.424 7.467 255 -0.43(-5.40%)
May 19, 2010 8.069 8.116 7.756 7.893 31,255,674 -0.25(-3.07%)
May 18, 2010 8.378 8.503 8.085 8.143 511 -0.12(-1.42%)
May 17, 2010 8.487 8.542 8.089 8.260 20,478,154 -0.20(-2.31%)
May 14, 2010 8.456 8.679 8.311 8.456 21,278,370 -0.24(-2.74%)
May 13, 2010 8.725 8.819 8.600 8.694 16,474,014 -0.06(-0.71%)
May 12, 2010 8.600 8.809 8.569 8.757 19,143,132 +0.23(+2.75%)
May 11, 2010 8.487 8.604 8.483 8.522 26,323,812 +0.13(+1.54%)
May 10, 2010 8.284 8.401 8.214 8.393 23,541,716 +0.45(+5.66%)
May 07, 2010 8.221 8.378 7.831 7.944 38,480,864 -0.28(-3.42%)
May 06, 2010 8.233 8.706 7.858 8.225 19,155 -0.50(-5.77%)
May 05, 2010 8.890 8.972 8.616 8.729 24,435,426 -0.39(-4.24%)
May 04, 2010 9.237 9.300 9.054 9.116 17,248,798 -0.31(-3.32%)
May 03, 2010 9.292 9.507 9.292 9.429 13,736,410 +0.20(+2.20%)
Apr 30, 2010 9.319 9.374 9.140 9.226 14,807,769 -0.06(-0.67%)
Apr 29, 2010 9.323 9.417 9.249 9.288 10,211,921 +0.04(+0.38%)
Apr 28, 2010 9.171 9.288 9.128 9.253 13,406,095 +0.06(+0.64%)
Apr 27, 2010 9.495 9.523 9.175 9.194 13,906,853 -0.36(-3.80%)
Apr 26, 2010 9.636 9.636 9.507 9.558 9,865,967 -0.02(-0.16%)
Apr 23, 2010 9.273 9.585 9.265 9.573 11,788,229 +0.30(+3.20%)
Apr 22, 2010 9.147 9.308 9.062 9.276 15,193,222 +0.02(+0.25%)
Apr 21, 2010 9.401 9.401 9.190 9.253 64,795 -0.09(-1.00%)
Apr 20, 2010 9.331 9.392 9.300 9.347 9,779,600 +0.10(+1.10%)
Apr 19, 2010 9.112 9.245 9.054 9.245 9,702,410 +0.04(+0.38%)
Apr 16, 2010 9.421 9.468 9.120 9.210 18,835,996 -0.26(-2.72%)
Apr 15, 2010 9.413 9.515 9.382 9.468 9,613,978 +0.01(+0.12%)
Apr 14, 2010 9.386 9.468 9.300 9.456 9,347,668 +0.09(+0.92%)
Apr 13, 2010 9.421 9.444 9.280 9.370 7,756,722 -0.09(-0.99%)
Apr 12, 2010 9.448 9.573 9.390 9.464 9,611,890 +0.04(+0.41%)
Apr 09, 2010 9.390 9.468 9.371 9.425 9,545,612 +0.07(+0.79%)
Apr 08, 2010 9.230 9.382 9.147 9.351 8,877,839 +0.08(+0.84%)
Apr 07, 2010 9.390 9.405 9.233 9.273 9,801,857 -0.14(-1.45%)
Apr 06, 2010 9.378 9.491 9.319 9.409 11,629,611 +0.05(+0.58%)
Apr 05, 2010 9.159 9.362 9.159 9.355 10,276,911 +0.22(+2.40%)
Apr 01, 2010 9.089 9.136 9.136 9.136 14,312,946 +0.11(+1.21%)
Mar 31, 2010 9.011 9.108 8.979 9.026 13,632,226 -0.01(-0.13%)
Mar 30, 2010 9.050 9.050 8.936 9.038 11,775,067 +0.06(+0.65%)
Mar 29, 2010 8.917 9.046 8.905 8.979 19,264,452 +0.09(+1.01%)
Mar 26, 2010 8.890 8.956 8.839 8.890 22,789,368 +0.02(+0.22%)
Mar 25, 2010 8.987 9.046 8.858 8.870 21,958,802 -0.07(-0.74%)
Mar 24, 2010 8.858 8.976 8.819 8.936 12,686,376 +0.02(+0.18%)
Mar 23, 2010 8.768 8.940 8.745 8.921 13,440,101 +0.13(+1.42%)
Mar 22, 2010 8.702 8.843 8.597 8.796 13,489,496 -0.01(-0.09%)
Mar 19, 2010 8.944 8.948 8.682 8.804 14,216,419 -0.11(-1.27%)
Mar 18, 2010 9.050 9.050 8.819 8.917 15,181,363 -0.11(-1.21%)
Mar 17, 2010 9.019 9.120 8.972 9.026 16,260,566 -0.00(-0.04%)
Mar 16, 2010 8.925 9.046 8.847 9.030 12,347,508 +0.16(+1.81%)
Mar 15, 2010 8.792 8.870 8.770 8.870 12,302,763 -0.07(-0.79%)
Mar 12, 2010 8.956 9.007 8.862 8.940 11,352,691 +0.03(+0.31%)
Mar 11, 2010 8.827 8.936 8.761 8.913 9,990,589 +0.04(+0.40%)
Mar 10, 2010 8.878 8.972 8.831 8.878 20,760,290 +0.01(+0.13%)
Mar 09, 2010 8.831 8.907 8.796 8.866 13,480,632 -0.02(-0.26%)
Mar 08, 2010 8.991 9.022 8.839 8.889 13,082,441 -0.10(-1.17%)
Mar 05, 2010 8.866 9.002 8.835 8.994 16,069,546 +0.23(+2.57%)
Mar 04, 2010 8.784 8.886 8.664 8.769 13,975,325 -0.02(-0.18%)
Mar 03, 2010 8.668 8.831 8.660 8.784 13,953,829 +0.12(+1.39%)
Mar 02, 2010 8.594 8.726 8.590 8.664 17,153,720 +0.09(+1.00%)
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.