Indicators

Williams Companies (NY: WMB )

41.46 +0.76 (+1.87%)

Official Closing Price Updated: 6:30 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	8.597	8.507	8.080	8.379	28,385,224	-0.22(-2.53%)
Feb 27, 2006	8.690	8.740	8.529	8.597	8,887,083	-0.09(-1.03%)
Feb 24, 2006	8.585	8.740	8.585	8.686	8,944,746	+0.20(+2.38%)
Feb 23, 2006	8.468	8.601	8.329	8.484	18,208,442	-0.07(-0.86%)
Feb 22, 2006	8.779	8.803	8.546	8.558	10,349,257	-0.26(-2.91%)
Feb 21, 2006	8.838	8.935	8.744	8.814	9,283,775	+0.17(+1.98%)
Feb 17, 2006	8.604	8.760	8.585	8.643	12,642,656	+0.04(+0.45%)
Feb 16, 2006	8.453	8.698	8.453	8.604	9,915,753	+0.15(+1.79%)
Feb 15, 2006	8.371	8.589	8.364	8.453	10,656,623	+0.12(+1.45%)
Feb 14, 2006	8.430	8.488	8.232	8.333	15,233,897	-0.20(-2.32%)
Feb 13, 2006	8.546	8.663	8.480	8.531	7,931,264	+0.02(+0.27%)
Feb 10, 2006	8.624	8.709	8.437	8.507	11,437,135	-0.09(-1.04%)
Feb 09, 2006	8.733	8.865	8.566	8.597	11,019,077	-0.12(-1.43%)
Feb 08, 2006	8.604	8.748	8.507	8.721	11,640,501	-0.02(-0.27%)
Feb 07, 2006	8.993	9.001	8.663	8.744	13,533,090	-0.36(-3.93%)
Feb 06, 2006	8.993	9.199	8.993	9.102	6,929,881	+0.15(+1.65%)
Feb 03, 2006	9.005	9.117	8.904	8.954	8,404,926	-0.07(-0.73%)
Feb 02, 2006	9.179	9.242	8.880	9.020	11,580,778	-0.21(-2.27%)

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.