Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Williams Companies (NY: WMB )

45.38 +0.49 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Oct 31, 2011 12.44 12.54 12.21 12.23 17,452,986 -0.46(-3.65%)
Oct 28, 2011 12.51 12.72 12.43 12.70 20,865,664 +0.05(+0.39%)
Oct 27, 2011 12.45 12.76 12.28 12.65 28,066,006 +0.52(+4.29%)
Oct 26, 2011 12.22 12.31 11.84 12.13 25,025,636 +0.11(+0.95%)
Oct 25, 2011 12.29 12.37 11.95 12.01 22,230,362 -0.38(-3.05%)
Oct 24, 2011 12.32 12.44 12.14 12.39 21,909,204 +0.14(+1.13%)
Oct 21, 2011 12.24 12.29 12.08 12.25 24,084,016 +0.14(+1.17%)
Oct 20, 2011 11.96 12.17 11.86 12.11 21,293,630 +0.13(+1.12%)
Oct 19, 2011 11.85 12.19 11.85 11.98 51,751,756 +0.17(+1.45%)
Oct 18, 2011 11.20 11.89 11.14 11.81 37,382,828 +0.62(+5.52%)
Oct 17, 2011 11.67 11.73 11.13 11.19 34,000,088 +0.09(+0.81%)
Oct 14, 2011 11.08 11.12 10.94 11.10 14,070,701 +0.26(+2.36%)
Oct 13, 2011 10.72 10.92 10.57 10.84 13,889,583 -0.02(-0.15%)
Oct 12, 2011 10.88 11.05 10.81 10.86 19,824,530 +0.13(+1.21%)
Oct 11, 2011 10.58 10.78 10.51 10.73 13,272,510 +0.01(+0.08%)
Oct 10, 2011 10.39 10.72 10.39 10.72 21,395,758 +0.58(+5.69%)
Oct 07, 2011 10.44 10.44 10.12 10.14 21,621,472 -0.19(-1.85%)
Oct 06, 2011 10.30 10.46 10.20 10.34 19,498,280 +0.28(+2.79%)
Oct 05, 2011 9.596 10.09 9.413 10.05 39,980,168 +0.46(+4.83%)
Oct 04, 2011 9.311 9.592 8.897 9.592 48,178,076 +0.11(+1.11%)
Oct 03, 2011 9.839 9.982 9.486 9.486 22,526,250 -0.40(-4.07%)
Sep 30, 2011 9.982 10.16 9.860 9.888 19,629,112 -0.28(-2.80%)
Sep 29, 2011 10.51 10.53 9.937 10.17 24,177,984 -0.03(-0.32%)
Sep 28, 2011 10.52 10.69 10.17 10.21 17,920,736 -0.34(-3.20%)
Sep 27, 2011 10.92 11.04 10.46 10.54 22,342,100 -0.09(-0.80%)
Sep 26, 2011 10.24 10.67 9.986 10.63 23,006,630 +0.47(+4.60%)
Sep 23, 2011 9.990 10.26 9.933 10.16 17,812,950 +0.07(+0.72%)
Sep 22, 2011 10.32 10.38 9.925 10.09 38,417,012 -0.63(-5.84%)
Sep 21, 2011 10.92 11.48 10.71 10.71 26,566,074 -0.20(-1.82%)
Sep 20, 2011 11.10 11.23 10.73 10.91 21,273,818 -0.15(-1.36%)
Sep 19, 2011 10.84 11.19 10.49 11.06 22,273,552 +0.07(+0.67%)
Sep 16, 2011 11.18 11.21 10.87 10.99 18,934,428 -0.08(-0.73%)
Sep 15, 2011 11.15 11.23 10.97 11.07 15,603,453 +0.09(+0.81%)
Sep 14, 2011 10.81 11.15 10.57 10.98 22,941,176 +0.26(+2.43%)
Sep 13, 2011 10.57 10.76 10.38 10.72 18,175,262 +0.22(+2.05%)
Sep 12, 2011 10.33 10.58 10.18 10.51 15,878,009 +0.06(+0.58%)
Sep 09, 2011 10.64 10.77 10.36 10.44 24,146,422 -0.41(-3.82%)
Sep 08, 2011 10.73 10.96 10.62 10.86 24,038,114 +0.11(+0.98%)
Sep 07, 2011 10.65 11.00 10.60 10.75 30,616,532 +0.38(+3.68%)
Sep 06, 2011 10.15 10.39 10.00 10.37 21,072,740 -0.17(-1.58%)
Sep 02, 2011 10.27 10.70 10.27 10.54 16,236,232 -0.39(-3.53%)
Sep 01, 2011 10.96 11.17 10.90 10.92 15,200,887 -0.04(-0.37%)
Aug 31, 2011 11.01 11.20 10.83 10.96 18,581,546 +0.04(+0.33%)
Aug 30, 2011 10.70 10.99 10.63 10.93 22,467,586 +0.17(+1.59%)
Aug 29, 2011 10.42 10.76 10.41 10.76 12,983,788 +0.51(+5.00%)
Aug 26, 2011 9.965 10.34 9.872 10.25 20,869,754 +0.17(+1.73%)
Aug 25, 2011 10.34 10.62 9.998 10.07 26,833,044 -0.31(-2.98%)
Aug 24, 2011 10.24 10.42 10.10 10.38 24,650,398 +0.09(+0.84%)
Aug 23, 2011 9.692 10.37 9.470 10.29 42,464,152 +0.67(+6.96%)
Aug 22, 2011 10.28 10.36 9.506 9.623 30,593,152 -0.36(-3.60%)
Aug 19, 2011 10.09 10.40 9.881 9.982 33,294,438 -0.23(-2.29%)
Aug 18, 2011 11.00 11.02 10.12 10.22 40,395,184 -1.15(-10.09%)
Aug 17, 2011 11.48 11.69 11.29 11.36 15,887,098 +0.00(+0.00%)
Aug 16, 2011 11.30 11.60 11.26 11.36 19,216,140 -0.21(-1.81%)
Aug 15, 2011 11.31 11.64 11.27 11.57 17,372,194 +0.40(+3.58%)
Aug 12, 2011 11.31 11.37 11.01 11.17 19,198,638 +0.06(+0.58%)
Aug 11, 2011 10.90 11.33 10.61 11.11 36,579,372 +0.46(+4.32%)
Aug 10, 2011 10.68 11.32 10.60 10.65 45,800,812 -0.26(-2.40%)
Aug 09, 2011 10.55 10.91 9.760 10.91 37,033,632 +1.21(+12.44%)
Aug 08, 2011 10.55 10.70 9.478 9.704 53,307,664 -1.22(-11.13%)
Aug 05, 2011 11.11 11.25 10.28 10.92 40,239,468 +0.00(+0.04%)
Aug 04, 2011 11.95 11.97 10.87 10.91 45,325,936 -1.22(-10.05%)
Aug 03, 2011 12.20 12.26 11.81 12.13 25,116,216 -0.12(-0.99%)
Aug 02, 2011 12.65 12.79 12.23 12.25 22,059,930 -0.50(-3.95%)
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.