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 (%)
Jul 31, 2009 6.467 6.564 6.331 6.490 11,603,385 -0.01(-0.18%)
Jul 30, 2009 6.455 6.580 6.362 6.502 9,902,240 +0.17(+2.77%)
Jul 29, 2009 6.350 6.412 6.230 6.327 12,411,230 -0.13(-2.05%)
Jul 28, 2009 6.517 6.517 6.292 6.459 11,722,159 -0.13(-2.01%)
Jul 27, 2009 6.513 6.622 6.424 6.591 14,774,349 +0.17(+2.60%)
Jul 24, 2009 6.335 6.440 6.261 6.424 3,723 +0.06(+0.98%)
Jul 23, 2009 6.164 6.467 6.164 6.362 19,030,132 +0.21(+3.35%)
Jul 22, 2009 6.195 6.249 6.097 6.156 14,394,783 -0.14(-2.16%)
Jul 21, 2009 6.311 6.401 6.090 6.292 13,599,257 +0.04(+0.62%)
Jul 20, 2009 6.148 6.280 6.132 6.253 10,851,445 +0.16(+2.55%)
Jul 17, 2009 6.094 6.144 5.981 6.097 13,600,401 -0.01(-0.19%)
Jul 16, 2009 5.849 6.136 5.833 6.109 12,483,247 +0.17(+2.88%)
Jul 15, 2009 5.821 5.996 5.817 5.938 19,702,748 +0.23(+3.95%)
Jul 14, 2009 5.720 5.790 5.569 5.712 22,896,674 +0.07(+1.31%)
Jul 13, 2009 5.499 5.654 5.471 5.639 26,582,076 +0.09(+1.54%)
Jul 10, 2009 5.479 5.607 5.374 5.553 16,224,952 -0.01(-0.14%)
Jul 09, 2009 5.448 5.681 5.374 5.561 21,050,708 +0.17(+3.10%)
Jul 08, 2009 5.296 5.526 5.285 5.394 20,828,260 +0.02(+0.29%)
Jul 07, 2009 5.658 5.658 5.359 5.378 19,626,154 -0.29(-5.08%)
Jul 06, 2009 5.557 5.670 5.405 5.666 15,842,545 -0.02(-0.41%)
Jul 02, 2009 5.895 5.895 5.689 5.689 11,453,421 -0.29(-4.88%)
Jul 01, 2009 6.132 6.195 5.969 5.981 15,846,024 -0.09(-1.47%)
Jun 30, 2009 6.066 6.191 5.942 6.070 12,795,866 -0.01(-0.19%)
Jun 29, 2009 5.957 6.140 5.950 6.082 16,227,755 +0.14(+2.36%)
Jun 26, 2009 6.031 6.070 5.899 5.942 28,736,990 -0.11(-1.86%)
Jun 25, 2009 5.919 6.105 5.903 6.055 15,177,603 +0.26(+4.43%)
Jun 24, 2009 5.751 5.938 5.720 5.798 14,616,811 +0.09(+1.57%)
Jun 23, 2009 5.689 5.828 5.580 5.709 17,963,830 +0.07(+1.24%)
Jun 22, 2009 5.915 5.930 5.631 5.639 17,096,468 -0.38(-6.27%)
Jun 19, 2009 6.265 6.299 5.950 6.016 22,345,446 -0.16(-2.58%)
Jun 18, 2009 6.101 6.237 6.035 6.175 12,724,664 +0.04(+0.70%)
Jun 17, 2009 6.261 6.269 5.981 6.132 18,374,526 -0.17(-2.65%)
Jun 16, 2009 6.490 6.591 6.245 6.300 15,726,801 -0.19(-2.94%)
Jun 15, 2009 6.615 6.673 6.397 6.490 12,485,857 -0.24(-3.58%)
Jun 12, 2009 6.793 6.832 6.688 6.731 12,925,145 -0.13(-1.87%)
Jun 11, 2009 6.634 6.972 6.630 6.860 15,943,925 +0.23(+3.46%)
Jun 10, 2009 6.661 6.708 6.482 6.630 14,532,016 +0.04(+0.53%)
Jun 09, 2009 6.677 6.727 6.529 6.595 14,091,334 -0.02(-0.29%)
Jun 08, 2009 6.630 6.688 6.498 6.615 11,733,106 -0.02(-0.23%)
Jun 05, 2009 6.766 6.860 6.548 6.630 16,413,608 -0.10(-1.45%)
Jun 04, 2009 6.661 6.793 6.548 6.727 13,832,147 +0.16(+2.37%)
Jun 03, 2009 6.712 6.879 6.479 6.572 13,149,526 -0.26(-3.76%)
Jun 02, 2009 6.941 6.941 6.743 6.828 12,818,555 -0.10(-1.46%)
Jun 01, 2009 6.677 6.996 6.665 6.930 18,872,716 +0.40(+6.20%)
May 29, 2009 6.339 6.572 6.324 6.525 18,457,244 +0.21(+3.26%)
May 28, 2009 6.051 6.393 6.031 6.319 15,902,095 +0.29(+4.77%)
May 27, 2009 6.269 6.350 6.020 6.031 22,861,984 -0.28(-4.50%)
May 26, 2009 6.097 6.323 6.000 6.315 13,507,554 +0.16(+2.65%)
May 22, 2009 6.101 6.304 6.074 6.152 12,314,587 +0.08(+1.28%)
May 21, 2009 6.226 6.226 6.016 6.074 12,834,347 -0.23(-3.64%)
May 20, 2009 6.358 6.568 6.272 6.304 14,769,938 +0.08(+1.25%)
May 19, 2009 6.234 6.331 6.152 6.226 11,795,243 +0.04(+0.63%)
May 18, 2009 5.915 6.195 5.880 6.187 13,338,102 +0.33(+5.71%)
May 15, 2009 5.954 6.129 5.770 5.852 21,651,872 -0.16(-2.65%)
May 14, 2009 5.806 6.047 5.759 6.012 22,204,754 +0.21(+3.55%)
May 13, 2009 5.872 5.977 5.728 5.806 22,524,356 -0.15(-2.55%)
May 12, 2009 6.082 6.121 5.740 5.957 19,995,924 -0.06(-0.97%)
May 11, 2009 6.175 6.175 6.000 6.016 15,329,790 -0.27(-4.27%)
May 08, 2009 6.082 6.342 6.031 6.284 24,965,712 +0.35(+5.90%)
May 07, 2009 6.094 6.202 5.837 5.934 21,305,800 -0.02(-0.26%)
May 06, 2009 5.852 6.070 5.763 5.950 19,059,256 +0.22(+3.80%)
May 05, 2009 5.887 5.934 5.502 5.732 24,103,070 -0.17(-2.83%)
May 04, 2009 5.716 5.899 5.530 5.899 16,385,524 +0.28(+4.98%)
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.