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 (%)
Jul 31, 2003 2.528 2.547 2.450 2.469 14,397,000 -0.08(-3.20%)
Jul 30, 2003 2.691 2.699 2.528 2.551 8,276,378 -0.11(-4.09%)
Jul 29, 2003 2.660 2.703 2.625 2.660 5,820,261 +0.01(+0.29%)
Jul 28, 2003 2.722 2.726 2.652 2.652 6,609,736 -0.05(-1.87%)
Jul 25, 2003 2.664 2.722 2.625 2.703 7,590,023 +0.04(+1.46%)
Jul 24, 2003 2.722 2.738 2.633 2.664 7,962,131 -0.05(-2.00%)
Jul 23, 2003 2.843 2.843 2.687 2.718 8,442,760 -0.11(-3.85%)
Jul 22, 2003 2.683 2.835 2.683 2.827 11,143,949 +0.14(+5.36%)
Jul 21, 2003 2.656 2.718 2.644 2.683 7,834,580 +0.02(+0.88%)
Jul 18, 2003 2.664 2.714 2.621 2.660 7,683,629 +0.02(+0.88%)
Jul 17, 2003 2.605 2.714 2.500 2.637 16,994,554 -0.05(-2.02%)
Jul 16, 2003 2.932 2.936 2.644 2.691 20,703,032 -0.25(-8.47%)
Jul 15, 2003 3.002 3.041 2.913 2.940 7,648,398 -0.07(-2.33%)
Jul 14, 2003 3.056 3.084 3.006 3.010 6,715,685 -0.02(-0.64%)
Jul 11, 2003 3.018 3.056 3.010 3.029 7,425,699 +0.03(+0.91%)
Jul 10, 2003 2.994 3.006 2.897 3.002 11,165,550 -0.01(-0.39%)
Jul 09, 2003 2.998 3.045 2.998 3.014 8,834,669 -0.02(-0.51%)
Jul 08, 2003 2.975 3.072 2.975 3.029 8,122,598 -0.01(-0.38%)
Jul 07, 2003 2.967 3.068 2.967 3.041 5,920,809 +0.09(+2.89%)
Jul 03, 2003 2.990 3.010 2.916 2.955 3,990,837 -0.06(-1.94%)
Jul 02, 2003 2.936 3.053 2.936 3.014 6,841,178 +0.06(+2.11%)
Jul 01, 2003 3.006 3.033 2.936 2.951 10,409,505 -0.12(-3.92%)
Jun 30, 2003 3.056 3.099 3.049 3.072 8,192,030 +0.01(+0.38%)
Jun 27, 2003 3.084 3.146 3.060 3.060 5,717,654 -0.01(-0.38%)
Jun 26, 2003 3.014 3.119 3.014 3.072 8,215,432 +0.04(+1.28%)
Jun 25, 2003 2.955 3.103 2.955 3.033 7,646,855 +0.08(+2.63%)
Jun 24, 2003 2.928 3.010 2.878 2.955 8,515,793 +0.02(+0.80%)
Jun 23, 2003 3.150 3.169 2.878 2.932 21,907,304 -0.28(-8.61%)
Jun 20, 2003 3.298 3.321 3.208 3.208 8,608,627 -0.09(-2.71%)
Jun 19, 2003 3.321 3.340 3.263 3.298 8,047,765 -0.01(-0.35%)
Jun 18, 2003 3.235 3.309 3.150 3.309 13,445,000 +0.07(+2.16%)
Jun 17, 2003 3.305 3.333 3.228 3.239 7,070,821 -0.07(-2.00%)
Jun 16, 2003 3.247 3.344 3.196 3.305 8,578,282 +0.03(+0.95%)
Jun 13, 2003 3.399 3.403 3.173 3.274 10,821,730 -0.12(-3.66%)
Jun 12, 2003 3.434 3.441 3.352 3.399 7,833,295 -0.01(-0.34%)
Jun 11, 2003 3.313 3.410 3.274 3.410 8,849,070 +0.14(+4.28%)
Jun 10, 2003 3.352 3.422 3.212 3.270 13,878,569 -0.07(-2.10%)
Jun 09, 2003 3.441 3.441 3.228 3.340 12,343,335 -0.05(-1.60%)
Jun 06, 2003 3.488 3.515 3.348 3.395 17,326,032 -0.01(-0.23%)
Jun 05, 2003 3.313 3.422 3.259 3.403 14,891,258 +0.07(+1.98%)
Jun 04, 2003 3.091 3.336 3.088 3.336 20,758,836 +0.24(+7.79%)
Jun 03, 2003 3.123 3.130 3.037 3.095 8,498,306 -0.03(-1.00%)
Jun 02, 2003 3.247 3.247 3.091 3.126 16,755,655 +0.05(+1.64%)
May 30, 2003 3.060 3.142 3.056 3.076 9,054,025 -0.02(-0.50%)
May 29, 2003 3.111 3.193 3.045 3.091 13,239,788 -0.05(-1.61%)
May 28, 2003 3.189 3.224 3.138 3.142 34,054,940 -0.03(-1.10%)
May 27, 2003 3.072 3.189 3.037 3.177 18,364,178 +0.10(+3.42%)
May 23, 2003 2.994 3.091 2.979 3.072 15,212,191 +0.08(+2.60%)
May 22, 2003 2.889 3.018 2.878 2.994 26,934,232 +0.12(+4.34%)
May 21, 2003 2.901 2.928 2.792 2.870 29,833,176 -0.03(-1.07%)
May 20, 2003 3.056 3.056 2.761 2.901 39,485,352 -0.16(-5.09%)
May 19, 2003 3.150 3.165 3.045 3.056 11,017,942 -0.17(-5.30%)
May 16, 2003 3.208 3.228 3.080 3.228 13,505,433 +0.04(+1.34%)
May 15, 2003 3.111 3.231 3.111 3.185 24,940,484 +0.09(+2.89%)
May 14, 2003 2.819 3.103 2.800 3.095 38,131,668 +0.34(+12.43%)
May 13, 2003 2.605 2.757 2.602 2.753 19,658,970 +0.03(+1.14%)
May 12, 2003 2.644 2.776 2.640 2.722 15,474,493 +0.09(+3.24%)
May 09, 2003 2.605 2.637 2.551 2.637 10,332,872 +0.02(+0.74%)
May 08, 2003 2.683 2.683 2.567 2.617 13,065,435 -0.08(-2.89%)
May 07, 2003 2.625 2.695 2.574 2.695 12,426,654 +0.03(+1.02%)
May 06, 2003 2.741 2.773 2.652 2.668 11,438,138 -0.06(-2.28%)
May 05, 2003 2.776 2.796 2.722 2.730 11,179,694 -0.02(-0.57%)
May 02, 2003 2.664 2.757 2.664 2.745 15,558,840 +0.10(+3.98%)
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.