Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Williams Companies (NY: WMB )

40.70 -0.24 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2010 9.001 9.099 8.970 9.017 13,646,371 -0.01(-0.13%)
Mar 30, 2010 9.040 9.040 8.927 9.029 11,787,285 +0.06(+0.65%)
Mar 29, 2010 8.908 9.037 8.896 8.970 19,284,442 +0.09(+1.01%)
Mar 26, 2010 8.880 8.947 8.830 8.880 22,813,016 +0.02(+0.22%)
Mar 25, 2010 8.978 9.037 8.849 8.861 21,981,588 -0.07(-0.74%)
Mar 24, 2010 8.849 8.966 8.810 8.927 12,699,540 +0.02(+0.18%)
Mar 23, 2010 8.759 8.931 8.736 8.912 13,454,047 +0.12(+1.42%)
Mar 22, 2010 8.693 8.834 8.588 8.787 13,503,493 -0.01(-0.09%)
Mar 19, 2010 8.935 8.939 8.673 8.794 14,231,170 -0.11(-1.27%)
Mar 18, 2010 9.040 9.040 8.810 8.908 15,197,116 -0.11(-1.21%)
Mar 17, 2010 9.009 9.111 8.962 9.017 16,277,439 -0.00(-0.04%)
Mar 16, 2010 8.916 9.037 8.837 9.021 12,360,320 +0.16(+1.81%)
Mar 15, 2010 8.783 8.861 8.760 8.861 12,315,529 -0.07(-0.79%)
Mar 12, 2010 8.947 8.997 8.853 8.931 11,364,471 +0.03(+0.31%)
Mar 11, 2010 8.818 8.927 8.752 8.904 10,000,955 +0.04(+0.40%)
Mar 10, 2010 8.869 8.962 8.822 8.869 20,781,832 +0.01(+0.13%)
Mar 09, 2010 8.822 8.898 8.787 8.857 13,494,620 -0.02(-0.26%)
Mar 08, 2010 8.981 9.012 8.830 8.880 13,096,015 -0.10(-1.17%)
Mar 05, 2010 8.857 8.993 8.826 8.985 16,086,220 +0.23(+2.57%)
Mar 04, 2010 8.775 8.876 8.655 8.760 13,989,826 -0.02(-0.18%)
Mar 03, 2010 8.659 8.822 8.651 8.775 13,968,308 +0.12(+1.39%)
Mar 02, 2010 8.585 8.717 8.581 8.655 17,171,520 +0.09(+1.00%)
Mar 01, 2010 8.402 8.569 8.395 8.569 17,201,962 +0.20(+2.41%)
Feb 26, 2010 8.468 8.492 8.313 8.367 18,155,634 -0.07(-0.87%)
Feb 25, 2010 8.259 8.457 8.177 8.441 12,673,967 +0.05(+0.60%)
Feb 24, 2010 8.259 8.399 8.224 8.391 19,191,796 +0.13(+1.60%)
Feb 23, 2010 8.348 8.402 8.173 8.259 17,253,478 -0.12(-1.48%)
Feb 22, 2010 8.667 8.729 8.340 8.383 21,021,076 -0.26(-2.97%)
Feb 19, 2010 8.573 8.647 8.503 8.639 17,343,268 +0.03(+0.36%)
Feb 18, 2010 8.593 8.725 8.402 8.608 22,937,950 -0.09(-1.03%)
Feb 17, 2010 8.698 8.744 8.616 8.698 14,043,633 +0.01(+0.09%)
Feb 16, 2010 8.562 8.690 8.562 8.690 17,878,794 +0.28(+3.37%)
Feb 12, 2010 8.305 8.406 8.406 8.406 20,785,266 -0.02(-0.23%)
Feb 11, 2010 8.189 8.441 8.131 8.426 18,596,254 +0.21(+2.55%)
Feb 10, 2010 8.181 8.274 8.045 8.216 23,292,960 +0.03(+0.43%)
Feb 09, 2010 8.076 8.313 8.057 8.181 27,293,462 +0.22(+2.73%)
Feb 08, 2010 7.897 8.064 7.866 7.963 24,951,490 +0.09(+1.18%)
Feb 05, 2010 7.874 7.987 7.579 7.870 36,925,992 -0.08(-1.03%)
Feb 04, 2010 8.344 8.344 7.944 7.952 24,995,978 -0.46(-5.49%)
Feb 03, 2010 8.484 8.550 8.387 8.414 11,959,010 -0.12(-1.37%)
Feb 02, 2010 8.406 8.581 8.282 8.531 25,473,808 +0.23(+2.74%)
Feb 01, 2010 8.200 8.348 8.154 8.303 21,912,288 +0.21(+2.57%)
Jan 29, 2010 8.445 8.639 8.041 8.096 26,879,382 -0.33(-3.96%)
Jan 28, 2010 8.608 8.713 8.364 8.430 28,847,884 -0.11(-1.27%)
Jan 27, 2010 8.597 8.655 8.364 8.538 16,967,144 -0.08(-0.95%)
Jan 26, 2010 8.461 8.793 8.461 8.620 21,673,862 -0.19(-2.20%)
Jan 25, 2010 8.737 8.884 8.694 8.814 18,315,036 +0.22(+2.58%)
Jan 22, 2010 8.694 8.849 8.577 8.593 29,485,042 -0.19(-2.21%)
Jan 21, 2010 9.016 9.129 8.760 8.787 26,979,828 -0.20(-2.25%)
Jan 20, 2010 8.907 9.141 8.853 8.989 32,979,950 +0.02(+0.17%)
Jan 19, 2010 8.841 9.230 8.838 8.973 57,108,624 +0.67(+8.10%)
Jan 15, 2010 8.414 8.301 8.301 8.301 17,470,404 -0.13(-1.52%)
Jan 14, 2010 8.352 8.542 8.352 8.430 17,877,852 -0.05(-0.60%)
Jan 13, 2010 8.488 8.558 8.445 8.480 18,680,974 +0.01(+0.09%)
Jan 12, 2010 8.667 8.667 8.461 8.472 13,710,437 -0.26(-2.94%)
Jan 11, 2010 8.826 8.904 8.667 8.729 12,864,230 -0.05(-0.62%)
Jan 08, 2010 8.705 8.783 8.632 8.783 9,870,910 +0.07(+0.80%)
Jan 07, 2010 8.764 8.768 8.612 8.713 12,971,519 -0.06(-0.71%)
Jan 06, 2010 8.535 8.799 8.468 8.775 25,512,060 +0.28(+3.24%)
Jan 05, 2010 8.356 8.554 8.356 8.500 15,561,375 +0.10(+1.25%)
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.