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, 2016 9.800 10.07 9.625 10.04 12,177,350 +0.26(+2.62%)
Mar 30, 2016 9.931 10.30 9.775 9.781 12,464,291 -0.02(-0.25%)
Mar 29, 2016 9.313 9.862 9.150 9.806 10,563,251 +0.35(+3.70%)
Mar 28, 2016 9.850 9.918 9.419 9.456 15,622,015 -0.13(-1.37%)
Mar 24, 2016 9.862 9.587 9.587 9.587 26,648,538 -0.57(-5.60%)
Mar 23, 2016 11.08 11.17 9.962 10.16 15,167,838 -0.86(-7.77%)
Mar 22, 2016 10.72 11.06 10.59 11.01 10,799,484 +0.17(+1.61%)
Mar 21, 2016 11.24 11.26 10.75 10.84 10,374,417 -0.50(-4.41%)
Mar 18, 2016 11.32 11.48 11.13 11.34 25,010,568 +0.24(+2.20%)
Mar 17, 2016 11.11 11.37 10.72 11.09 15,152,525 +0.20(+1.83%)
Mar 16, 2016 10.12 10.95 10.12 10.89 15,912,256 +0.81(+7.99%)
Mar 15, 2016 10.08 10.11 9.700 10.09 14,531,975 -0.22(-2.12%)
Mar 14, 2016 9.943 10.47 9.812 10.31 14,832,396 +0.31(+3.06%)
Mar 11, 2016 10.25 10.41 9.943 10.000 19,573,582 +0.07(+0.76%)
Mar 10, 2016 10.77 10.81 9.269 9.925 57,903,788 -0.89(-8.26%)
Mar 09, 2016 10.65 10.96 10.42 10.82 20,942,548 +0.42(+4.06%)
Mar 08, 2016 11.38 11.41 10.33 10.40 28,858,928 -1.08(-9.44%)
Mar 07, 2016 11.64 11.99 11.32 11.48 23,397,072 -0.05(-0.47%)
Mar 04, 2016 11.22 11.66 11.14 11.53 28,231,676 +0.64(+5.86%)
Mar 03, 2016 10.29 10.93 10.28 10.90 11,778,650 +0.58(+5.60%)
Mar 02, 2016 9.993 10.38 9.830 10.32 11,980,883 +0.35(+3.50%)
Mar 01, 2016 9.722 9.993 9.505 9.969 10,284,594 +0.34(+3.50%)
Feb 29, 2016 9.487 9.969 9.366 9.631 19,072,874 +0.21(+2.24%)
Feb 26, 2016 9.848 10.11 9.339 9.420 18,004,694 -0.23(-2.43%)
Feb 25, 2016 9.487 10.15 8.987 9.655 31,886,406 -0.36(-3.61%)
Feb 24, 2016 9.210 10.06 8.854 10.02 12,077,593 +0.62(+6.60%)
Feb 23, 2016 9.667 9.716 9.282 9.396 14,940,884 -0.33(-3.41%)
Feb 22, 2016 9.607 9.875 9.420 9.728 14,443,103 +0.39(+4.13%)
Feb 19, 2016 9.390 9.487 9.035 9.342 14,189,901 -0.25(-2.58%)
Feb 18, 2016 9.469 9.812 8.920 9.589 19,961,308 +0.14(+1.47%)
Feb 17, 2016 9.294 9.634 9.071 9.451 16,212,636 +0.41(+4.53%)
Feb 16, 2016 8.360 9.065 8.318 9.041 20,248,468 +0.93(+11.43%)
Feb 12, 2016 8.192 8.113 8.113 8.113 14,188,758 +0.11(+1.35%)
Feb 11, 2016 7.276 8.421 7.083 8.005 26,986,418 +0.27(+3.42%)
Feb 10, 2016 6.963 8.300 6.800 7.740 30,504,218 +0.52(+7.26%)
Feb 09, 2016 6.782 7.318 6.626 7.216 44,927,488 +0.49(+7.35%)
Feb 08, 2016 8.993 9.035 6.156 6.722 103,526,848 -3.59(-34.81%)
Feb 05, 2016 11.15 11.19 10.21 10.31 19,056,032 -0.98(-8.69%)
Feb 04, 2016 11.16 11.51 10.72 11.29 19,200,002 +0.20(+1.85%)
Feb 03, 2016 11.46 11.58 10.23 11.09 25,606,874 -0.17(-1.50%)
Feb 02, 2016 11.35 11.72 11.14 11.26 17,462,024 -0.49(-4.20%)
Feb 01, 2016 11.38 11.96 10.91 11.75 23,410,872 +0.13(+1.09%)
Jan 29, 2016 11.72 11.95 11.19 11.62 24,844,054 +0.01(+0.05%)
Jan 28, 2016 12.29 12.70 11.46 11.62 28,790,478 +0.01(+0.10%)
Jan 27, 2016 12.21 12.31 10.99 11.61 41,218,572 -0.69(-5.63%)
Jan 26, 2016 11.41 12.44 11.01 12.30 30,700,776 +1.27(+11.52%)
Jan 25, 2016 11.63 13.12 10.99 11.03 34,116,992 -0.86(-7.24%)
Jan 22, 2016 10.19 11.96 10.19 11.89 49,702,116 +2.23(+23.07%)
Jan 21, 2016 9.300 10.11 9.186 9.661 28,828,440 +0.33(+3.55%)
Jan 20, 2016 9.146 9.463 8.511 9.330 26,361,734 -0.17(-1.84%)
Jan 19, 2016 9.975 10.63 9.282 9.505 39,218,948 -0.19(-1.99%)
Jan 15, 2016 9.505 9.697 9.697 9.697 39,937,976 -1.32(-11.97%)
Jan 14, 2016 8.083 11.10 7.975 11.02 70,643,896 +2.82(+34.39%)
Jan 13, 2016 9.926 9.963 7.692 8.198 86,417,560 -1.76(-17.71%)
Jan 12, 2016 11.40 11.58 9.149 9.963 82,165,760 -1.29(-11.50%)
Jan 11, 2016 12.23 12.34 11.03 11.26 29,333,356 -0.98(-7.98%)
Jan 08, 2016 12.69 12.79 11.73 12.23 31,248,726 -0.18(-1.46%)
Jan 07, 2016 13.38 13.73 12.41 12.41 20,833,992 -1.38(-10.00%)
Jan 06, 2016 15.38 15.50 13.79 13.79 28,146,270 -2.07(-13.03%)
Jan 05, 2016 15.91 16.07 15.61 15.86 20,577,368 +0.05(+0.34%)
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.