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, 2006 8.664 8.796 8.625 8.788 11,677,552 +0.22(+2.54%)
May 30, 2006 8.827 8.944 8.536 8.571 21,511,538 +0.27(+3.28%)
May 26, 2006 8.166 8.302 8.108 8.298 7,330,550 +0.10(+1.19%)
May 25, 2006 7.972 8.271 7.890 8.201 12,335,620 +0.27(+3.38%)
May 24, 2006 7.952 8.100 7.781 7.933 13,235,416 -0.02(-0.20%)
May 23, 2006 8.092 8.244 7.929 7.948 11,275,100 -0.05(-0.68%)
May 22, 2006 8.069 8.085 7.816 8.003 14,303,137 -0.10(-1.20%)
May 19, 2006 8.050 8.162 7.902 8.100 12,673,783 +0.05(+0.68%)
May 18, 2006 8.120 8.361 8.007 8.046 13,116,095 -0.08(-1.00%)
May 17, 2006 8.263 8.349 8.088 8.127 11,468,740 -0.18(-2.20%)
May 16, 2006 8.458 8.524 8.283 8.310 20,396,500 -0.10(-1.20%)
May 15, 2006 8.512 8.567 8.302 8.411 14,997,464 -0.19(-2.22%)
May 12, 2006 8.827 8.847 8.590 8.602 12,767,131 -0.30(-3.32%)
May 11, 2006 9.127 9.127 8.839 8.897 8,293,093 -0.17(-1.89%)
May 10, 2006 8.979 9.127 8.979 9.068 6,212,170 +0.02(+0.21%)
May 09, 2006 8.991 9.080 8.886 9.049 10,970,110 +0.07(+0.82%)
May 08, 2006 8.784 8.983 8.683 8.975 11,050,344 +0.16(+1.76%)
May 05, 2006 8.742 8.854 8.679 8.819 14,497,549 +0.25(+2.95%)
May 04, 2006 8.555 8.765 8.341 8.567 19,022,246 -0.18(-2.05%)
May 03, 2006 8.757 8.905 8.691 8.746 10,696,237 -0.01(-0.13%)
May 02, 2006 8.656 8.792 8.656 8.757 15,053,268 +0.17(+1.99%)
May 01, 2006 8.567 8.652 8.543 8.586 11,482,369 +0.06(+0.68%)
Apr 28, 2006 8.652 8.683 8.497 8.528 8,734,120 -0.09(-1.04%)
Apr 27, 2006 8.555 8.711 8.357 8.617 10,460,423 -0.01(-0.09%)
Apr 26, 2006 8.711 8.870 8.555 8.625 9,150,716 -0.03(-0.36%)
Apr 25, 2006 8.734 8.781 8.613 8.656 14,093,553 -0.06(-0.71%)
Apr 24, 2006 8.858 8.893 8.625 8.718 10,249,810 -0.12(-1.41%)
Apr 21, 2006 8.975 8.979 8.757 8.843 10,858,761 -0.05(-0.57%)
Apr 20, 2006 9.022 9.076 8.769 8.893 6,005,929 -0.14(-1.59%)
Apr 19, 2006 8.967 9.061 8.796 9.037 10,782,128 +0.09(+0.96%)
Apr 18, 2006 8.652 8.967 8.699 8.952 12,792,333 +0.30(+3.51%)
Apr 17, 2006 8.536 8.652 8.477 8.648 7,169,569 +0.16(+1.88%)
Apr 13, 2006 8.524 8.532 8.372 8.489 5,687,824 -0.04(-0.41%)
Apr 12, 2006 8.516 8.582 8.403 8.524 7,940,015 +0.01(+0.09%)
Apr 11, 2006 8.633 8.722 8.407 8.516 8,640,257 -0.12(-1.35%)
Apr 10, 2006 8.598 8.683 8.555 8.633 9,250,494 +0.09(+1.05%)
Apr 07, 2006 8.746 8.749 8.470 8.543 19,647,912 -0.19(-2.23%)
Apr 06, 2006 8.567 8.749 8.551 8.738 18,176,454 +0.19(+2.28%)
Apr 05, 2006 8.442 8.555 8.364 8.543 14,978,177 +0.24(+2.90%)
Apr 04, 2006 8.310 8.364 8.244 8.302 12,098,263 -0.02(-0.19%)
Apr 03, 2006 8.361 8.458 8.252 8.318 9,764,038 +0.00(+0.00%)
Mar 31, 2006 8.329 8.361 8.263 8.318 12,402,481 -0.02(-0.19%)
Mar 30, 2006 8.104 8.361 8.104 8.333 21,999,624 +0.17(+2.14%)
Mar 29, 2006 8.158 8.197 8.092 8.158 11,298,758 +0.01(+0.14%)
Mar 28, 2006 8.096 8.201 8.081 8.147 11,328,074 +0.07(+0.87%)
Mar 27, 2006 8.046 8.116 7.976 8.077 8,129,284 -0.02(-0.19%)
Mar 24, 2006 8.069 8.213 7.991 8.092 13,312,564 +0.04(+0.43%)
Mar 23, 2006 7.972 8.162 7.941 8.057 12,840,164 +0.13(+1.62%)
Mar 22, 2006 7.836 8.050 7.812 7.929 8,716,376 +0.11(+1.39%)
Mar 21, 2006 7.952 8.061 7.808 7.820 11,697,868 -0.20(-2.52%)
Mar 20, 2006 8.123 8.225 7.948 8.022 14,334,768 -0.10(-1.24%)
Mar 17, 2006 8.155 8.182 8.042 8.123 16,055,670 -0.03(-0.33%)
Mar 16, 2006 7.945 8.190 7.894 8.151 15,360,829 +0.21(+2.64%)
Mar 15, 2006 7.941 7.991 7.851 7.941 11,654,922 -0.05(-0.58%)
Mar 14, 2006 7.913 8.007 7.851 7.987 8,956,047 +0.07(+0.93%)
Mar 13, 2006 7.801 7.945 7.797 7.913 9,857,130 +0.15(+1.95%)
Mar 10, 2006 7.727 7.913 7.680 7.762 12,786,161 +0.05(+0.71%)
Mar 09, 2006 7.785 7.906 7.692 7.707 12,229,671 -0.09(-1.20%)
Mar 08, 2006 7.622 7.863 7.583 7.801 27,478,378 +0.22(+2.92%)
Mar 07, 2006 7.890 7.894 7.525 7.579 31,076,278 -0.34(-4.27%)
Mar 06, 2006 8.283 8.287 7.785 7.917 25,733,046 -0.51(-6.05%)
Mar 03, 2006 8.528 8.528 8.419 8.427 10,563,029 -0.10(-1.14%)
Mar 02, 2006 8.613 8.637 8.458 8.524 11,842,648 +0.03(+0.32%)
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.