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

Williams Companies (NY: WMB )

44.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Feb 28, 2003 1.481 1.504 1.436 1.447 10,347,757 -0.02(-1.04%)
Feb 27, 2003 1.432 1.489 1.413 1.462 10,425,698 +0.05(+3.49%)
Feb 26, 2003 1.443 1.462 1.390 1.413 7,819,668 -0.02(-1.59%)
Feb 25, 2003 1.352 1.470 1.352 1.436 18,975,802 +0.09(+6.78%)
Feb 24, 2003 1.291 1.363 1.291 1.344 13,445,395 -0.02(-1.12%)
Feb 21, 2003 1.481 1.481 1.341 1.360 19,669,900 -0.03(-2.45%)
Feb 20, 2003 1.272 1.424 1.185 1.394 46,314,756 +0.29(+26.55%)
Feb 19, 2003 1.132 1.204 1.090 1.101 10,486,524 -0.03(-2.68%)
Feb 18, 2003 1.044 1.132 1.014 1.132 8,565,113 +0.14(+14.62%)
Feb 14, 2003 1.037 1.037 0.9532 0.9874 8,710,463 +0.00(+0.00%)
Feb 13, 2003 1.041 1.052 0.9684 0.9874 10,270,342 -0.08(-7.14%)
Feb 12, 2003 1.090 1.170 1.048 1.063 8,522,456 -0.09(-7.59%)
Feb 11, 2003 1.124 1.170 1.082 1.151 9,343,736 +0.05(+4.48%)
Feb 10, 2003 1.090 1.109 1.044 1.101 10,079,702 -0.01(-0.69%)
Feb 07, 2003 1.139 1.139 1.086 1.109 14,048,124 -0.03(-2.67%)
Feb 06, 2003 1.181 1.208 1.101 1.139 14,247,190 -0.04(-3.23%)
Feb 05, 2003 1.242 1.253 1.151 1.177 10,739,833 -0.06(-4.61%)
Feb 04, 2003 1.143 1.272 1.120 1.234 12,952,996 +0.09(+7.97%)
Feb 03, 2003 1.223 1.238 1.052 1.143 29,532,104 -0.09(-7.10%)
Jan 31, 2003 1.177 1.329 1.177 1.230 19,355,240 -0.09(-7.16%)
Jan 30, 2003 1.322 1.341 1.295 1.325 10,533,657 +0.03(+2.35%)
Jan 29, 2003 1.295 1.314 1.276 1.295 9,033,288 -0.04(-2.85%)
Jan 28, 2003 1.329 1.394 1.272 1.333 10,585,267 +0.02(+1.44%)
Jan 27, 2003 1.329 1.432 1.291 1.314 17,277,946 +0.02(+1.76%)
Jan 24, 2003 1.386 1.398 1.291 1.291 12,822,655 -0.09(-6.59%)
Jan 23, 2003 1.219 1.432 1.219 1.382 24,532,278 +0.18(+14.83%)
Jan 22, 2003 1.299 1.322 1.196 1.204 17,413,818 -0.14(-10.45%)
Jan 21, 2003 1.538 1.542 1.215 1.344 20,765,028 -0.21(-13.23%)
Jan 17, 2003 1.470 1.580 1.443 1.549 34,581,960 +0.08(+5.70%)
Jan 16, 2003 1.329 1.477 1.325 1.466 27,539,072 +0.14(+10.92%)
Jan 15, 2003 1.253 1.325 1.253 1.322 10,744,046 +0.04(+2.96%)
Jan 14, 2003 1.219 1.287 1.219 1.284 9,023,018 +0.06(+5.30%)
Jan 13, 2003 1.306 1.325 1.211 1.219 9,684,203 -0.06(-4.75%)
Jan 10, 2003 1.196 1.310 1.196 1.280 25,651,366 +0.06(+5.31%)
Jan 09, 2003 1.204 1.272 1.158 1.215 18,357,012 +0.02(+1.91%)
Jan 08, 2003 1.136 1.261 1.132 1.192 30,910,296 +0.06(+5.37%)
Jan 07, 2003 1.075 1.132 1.056 1.132 20,238,134 +0.10(+9.96%)
Jan 06, 2003 1.041 1.071 1.014 1.029 7,245,378 -0.01(-1.09%)
Jan 03, 2003 1.071 1.071 0.9950 1.041 9,379,810 -0.03(-2.84%)
Jan 02, 2003 1.052 1.139 1.025 1.071 23,296,540 +0.05(+4.44%)
Dec 31, 2002 0.8583 1.041 0.8545 1.025 23,867,144 +0.16(+18.94%)
Dec 30, 2002 0.8355 0.8621 0.8279 0.8621 12,602,524 +0.03(+3.18%)
Dec 27, 2002 0.8735 0.8735 0.8203 0.8355 9,044,347 -0.02(-1.79%)
Dec 26, 2002 0.8545 0.8621 0.8355 0.8507 9,898,014 -0.00(-0.44%)
Dec 24, 2002 0.8583 0.8697 0.8393 0.8545 5,136,224 -0.01(-1.32%)
Dec 23, 2002 0.8355 0.8773 0.8355 0.8659 9,318,458 +0.01(+1.33%)
Dec 20, 2002 0.8925 0.9266 0.8355 0.8545 14,301,433 -0.04(-4.26%)
Dec 19, 2002 0.9115 0.9494 0.8925 0.8925 7,566,359 -0.03(-2.89%)
Dec 18, 2002 0.9191 0.9722 0.8925 0.9191 8,705,197 -0.03(-3.59%)
Dec 17, 2002 1.010 1.018 0.9532 0.9532 7,113,457 -0.06(-5.99%)
Dec 16, 2002 1.075 1.120 0.9988 1.014 15,820,234 -0.06(-5.32%)
Dec 13, 2002 0.9153 1.075 0.9153 1.071 20,625,472 +0.18(+20.51%)
Dec 12, 2002 0.8317 0.9001 0.8241 0.8887 7,948,956 +0.05(+6.36%)
Dec 11, 2002 0.8659 0.8697 0.8355 0.8355 4,652,514 -0.04(-4.35%)
Dec 10, 2002 0.8507 0.9001 0.8165 0.8735 8,331,026 +0.03(+3.14%)
Dec 09, 2002 0.8659 0.9001 0.8317 0.8469 8,258,351 -0.05(-5.91%)
Dec 06, 2002 0.8697 0.9266 0.8583 0.9001 5,883,512 -0.00(-0.42%)
Dec 05, 2002 0.9153 0.9418 0.8735 0.9039 8,862,396 -0.01(-1.24%)
Dec 04, 2002 0.9304 0.9494 0.8735 0.9153 10,469,935 -0.05(-4.74%)
Dec 03, 2002 0.9608 0.9874 0.9304 0.9608 7,662,206 -0.03(-2.69%)
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.