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 30, 2010 7.626 7.677 7.362 7.626 16,786,306 +0.11(+1.41%)
Jul 29, 2010 7.292 7.618 7.292 7.520 21,318,854 -0.12(-1.59%)
Jul 28, 2010 7.642 7.803 7.610 7.642 1,186 -0.11(-1.47%)
Jul 27, 2010 7.756 7.834 7.685 7.756 1,585 -0.04(-0.45%)
Jul 26, 2010 7.689 7.842 7.689 7.791 13,154,270 +0.07(+0.86%)
Jul 23, 2010 7.646 7.756 7.563 7.724 9,510,903 +0.05(+0.72%)
Jul 22, 2010 7.575 7.732 7.532 7.669 3,838 +0.20(+2.68%)
Jul 21, 2010 7.599 7.599 7.379 7.469 14,316,647 -0.09(-1.14%)
Jul 20, 2010 7.555 7.583 7.221 7.555 13,655,474 +0.19(+2.56%)
Jul 19, 2010 7.335 7.443 7.261 7.367 9,450,745 +0.03(+0.43%)
Jul 16, 2010 7.335 7.512 7.292 7.335 16,418,022 -0.13(-1.76%)
Jul 15, 2010 7.575 7.609 7.387 7.467 13,385,731 -0.11(-1.48%)
Jul 14, 2010 7.587 7.642 7.516 7.579 12,063,178 -0.07(-0.92%)
Jul 13, 2010 7.650 7.701 7.587 7.650 7,472 +0.10(+1.30%)
Jul 12, 2010 7.485 7.571 7.414 7.552 14,448,006 +0.04(+0.47%)
Jul 09, 2010 7.516 7.544 7.426 7.516 9,143,927 +0.01(+0.16%)
Jul 08, 2010 7.477 7.520 7.347 7.504 108,424 +0.13(+1.70%)
Jul 07, 2010 6.994 7.387 6.994 7.379 27,829,610 +0.37(+5.33%)
Jul 06, 2010 7.068 7.155 6.927 7.005 4,199 +0.06(+0.91%)
Jul 02, 2010 6.943 7.147 6.888 6.943 18,394,460 -0.09(-1.28%)
Jul 01, 2010 7.194 7.249 6.903 7.033 29,714,280 -0.15(-2.08%)
Jun 30, 2010 7.347 7.387 7.143 7.182 6,665 -0.09(-1.24%)
Jun 29, 2010 7.548 7.548 7.210 7.273 29,003,098 -0.51(-6.61%)
Jun 25, 2010 7.787 7.874 7.646 7.787 26,621,664 +0.01(+0.15%)
Jun 24, 2010 7.901 7.929 7.740 7.775 15,149,561 -0.14(-1.79%)
Jun 23, 2010 7.984 8.003 7.815 7.917 16,258,452 -0.05(-0.59%)
Jun 22, 2010 8.326 8.377 7.933 7.964 21,050,996 -0.36(-4.30%)
Jun 21, 2010 8.546 8.569 8.263 8.322 14,835,611 -0.09(-1.12%)
Jun 18, 2010 8.416 8.518 8.302 8.416 23,349,976 +0.14(+1.66%)
Jun 17, 2010 8.318 8.349 8.180 8.278 17,504,716 +0.07(+0.81%)
Jun 16, 2010 8.208 8.320 8.157 8.212 22,528,074 -0.07(-0.85%)
Jun 15, 2010 7.944 8.306 7.937 8.282 21,652,428 +0.45(+5.72%)
Jun 14, 2010 7.964 8.007 7.823 7.834 14,341,608 -0.03(-0.40%)
Jun 11, 2010 7.693 7.870 7.681 7.866 11,706,385 +0.02(+0.30%)
Jun 10, 2010 7.693 7.850 7.642 7.842 19,709,908 +0.31(+4.12%)
Jun 09, 2010 7.618 7.842 7.493 7.532 19,065,902 +0.03(+0.34%)
Jun 08, 2010 7.319 7.522 7.280 7.506 21,837,362 +0.17(+2.29%)
Jun 07, 2010 7.569 7.622 7.323 7.339 18,497,644 -0.17(-2.29%)
Jun 04, 2010 7.510 7.834 7.475 7.510 22,137,662 -0.34(-4.33%)
Jun 03, 2010 7.592 7.869 7.538 7.850 19,975,016 +0.24(+3.18%)
Jun 02, 2010 7.456 7.608 7.397 7.608 768 +0.23(+3.18%)
Jun 01, 2010 7.604 7.678 7.362 7.374 15,895,189 -0.34(-4.35%)
May 28, 2010 7.709 7.924 7.678 7.709 16,033,922 -0.14(-1.84%)
May 27, 2010 7.721 7.862 7.688 7.854 17,111,688 +0.33(+4.36%)
May 26, 2010 7.596 7.725 7.495 7.526 512 +0.06(+0.78%)
May 25, 2010 7.089 7.475 7.089 7.467 24,984,388 +0.05(+0.63%)
May 24, 2010 7.526 7.596 7.420 7.420 18,699,262 -0.15(-2.01%)
May 21, 2010 7.257 7.627 7.221 7.573 24,266,664 +0.11(+1.52%)
May 20, 2010 7.463 7.666 7.417 7.460 256 -0.43(-5.40%)
May 19, 2010 8.061 8.107 7.748 7.885 31,288,108 -0.25(-3.07%)
May 18, 2010 8.369 8.494 8.076 8.135 512 -0.12(-1.42%)
May 17, 2010 8.478 8.533 8.080 8.252 20,499,402 -0.20(-2.31%)
May 14, 2010 8.447 8.670 8.303 8.447 21,300,450 -0.24(-2.74%)
May 13, 2010 8.716 8.810 8.592 8.685 16,491,108 -0.06(-0.71%)
May 12, 2010 8.592 8.800 8.560 8.748 19,162,996 +0.23(+2.75%)
May 11, 2010 8.478 8.595 8.474 8.513 26,351,128 +0.13(+1.54%)
May 10, 2010 8.275 8.392 8.205 8.385 23,566,144 +0.45(+5.66%)
May 07, 2010 8.213 8.369 7.823 7.936 38,520,792 -0.28(-3.42%)
May 06, 2010 8.225 8.697 7.850 8.217 19,175 -0.50(-5.77%)
May 05, 2010 8.880 8.962 8.607 8.720 24,460,782 -0.39(-4.24%)
May 04, 2010 9.228 9.290 9.044 9.107 17,266,696 -0.31(-3.32%)
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.