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

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
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 (%)
Jun 30, 2010 7.355 7.394 7.150 7.190 6,658 -0.09(-1.24%)
Jun 29, 2010 7.555 7.555 7.217 7.280 28,973,034 -0.52(-6.61%)
Jun 25, 2010 7.795 7.882 7.654 7.795 26,594,068 +0.01(+0.15%)
Jun 24, 2010 7.909 7.937 7.748 7.784 15,133,858 -0.14(-1.79%)
Jun 23, 2010 7.992 8.012 7.823 7.925 16,241,598 -0.05(-0.59%)
Jun 22, 2010 8.334 8.385 7.941 7.972 21,029,176 -0.36(-4.30%)
Jun 21, 2010 8.554 8.578 8.271 8.330 14,820,233 -0.09(-1.12%)
Jun 18, 2010 8.425 8.527 8.311 8.425 23,325,772 +0.14(+1.66%)
Jun 17, 2010 8.326 8.358 8.189 8.287 17,486,570 +0.07(+0.81%)
Jun 16, 2010 8.216 8.328 8.165 8.220 22,504,722 -0.07(-0.85%)
Jun 15, 2010 7.953 8.315 7.945 8.291 21,629,982 +0.45(+5.72%)
Jun 14, 2010 7.972 8.016 7.831 7.843 14,326,742 -0.03(-0.40%)
Jun 11, 2010 7.701 7.878 7.689 7.874 11,694,251 +0.02(+0.30%)
Jun 10, 2010 7.701 7.858 7.650 7.850 19,689,476 +0.31(+4.12%)
Jun 09, 2010 7.626 7.850 7.500 7.540 19,046,138 +0.03(+0.34%)
Jun 08, 2010 7.327 7.530 7.288 7.514 21,814,726 +0.17(+2.29%)
Jun 07, 2010 7.577 7.629 7.330 7.346 18,478,468 -0.17(-2.29%)
Jun 04, 2010 7.518 7.842 7.483 7.518 22,114,714 -0.34(-4.33%)
Jun 03, 2010 7.600 7.878 7.545 7.858 19,954,310 +0.24(+3.18%)
Jun 02, 2010 7.463 7.616 7.405 7.616 767 +0.23(+3.18%)
Jun 01, 2010 7.612 7.686 7.370 7.381 15,878,712 -0.34(-4.35%)
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%)
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.