Williams Companies (NY: WMB )

41.17 -0.35 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 12.50 12.56 12.32 12.34 16,839,258 -0.17(-1.34%)
May 30, 2007 12.13 12.53 11.99 12.50 18,579,906 +0.38(+3.11%)
May 29, 2007 11.97 12.16 11.89 12.13 14,358,034 +0.09(+0.71%)
May 25, 2007 12.19 12.19 11.91 12.04 9,045,351 +0.07(+0.55%)
May 24, 2007 12.20 12.33 11.93 11.98 19,703,812 -0.24(-1.97%)
May 23, 2007 12.14 12.33 12.14 12.22 19,992,212 +0.03(+0.26%)
May 22, 2007 12.28 12.61 12.02 12.19 21,035,762 +0.12(+1.00%)
May 21, 2007 11.30 12.31 11.66 12.07 58,039,332 +0.82(+7.29%)
May 18, 2007 11.08 11.25 11.08 11.25 8,889,472 +0.17(+1.54%)
May 17, 2007 11.09 11.23 10.98 11.08 11,627,887 -0.01(-0.10%)
May 16, 2007 11.17 11.24 10.97 11.09 10,537,134 -0.08(-0.73%)
May 15, 2007 11.16 11.32 11.09 11.17 13,420,206 +0.01(+0.07%)
May 14, 2007 11.11 11.23 11.06 11.16 9,061,777 +0.05(+0.45%)
May 11, 2007 10.97 11.18 10.99 11.11 15,384,083 +0.14(+1.24%)
May 10, 2007 11.21 11.30 10.95 10.97 19,781,518 -0.33(-2.92%)
May 09, 2007 11.37 11.46 11.13 11.30 23,458,166 -0.05(-0.41%)
May 08, 2007 11.44 11.44 11.20 11.35 11,220,942 -0.14(-1.18%)
May 07, 2007 11.41 11.51 11.32 11.49 10,438,748 +0.08(+0.68%)
May 04, 2007 11.38 11.49 11.29 11.41 9,552,269 +0.07(+0.58%)
May 03, 2007 11.54 11.54 11.28 11.34 19,298,506 -0.26(-2.28%)
May 02, 2007 11.44 11.64 11.35 11.61 9,547,615 +0.18(+1.60%)
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.