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 (%)
Aug 29, 2003 3.531 3.554 3.461 3.547 7,244,969 +0.02(+0.44%)
Aug 28, 2003 3.496 3.535 3.450 3.531 8,808,826 +0.04(+1.23%)
Aug 27, 2003 3.395 3.496 3.391 3.488 9,662,190 +0.10(+2.86%)
Aug 26, 2003 3.372 3.395 3.345 3.391 6,315,922 +0.03(+1.04%)
Aug 25, 2003 3.341 3.372 3.306 3.356 4,729,669 +0.05(+1.53%)
Aug 22, 2003 3.380 3.387 3.283 3.306 8,037,066 -0.01(-0.23%)
Aug 21, 2003 3.337 3.384 3.294 3.314 6,468,060 +0.01(+0.24%)
Aug 20, 2003 3.220 3.341 3.216 3.306 6,560,733 +0.09(+2.78%)
Aug 19, 2003 3.189 3.259 3.174 3.216 7,678,215 +0.03(+0.98%)
Aug 18, 2003 3.139 3.201 3.123 3.185 7,573,958 +0.04(+1.36%)
Aug 15, 2003 3.201 3.201 3.112 3.143 6,874,792 -0.06(-1.94%)
Aug 14, 2003 3.220 3.244 3.182 3.205 12,340,182 -0.01(-0.36%)
Aug 13, 2003 3.224 3.244 3.147 3.216 11,531,095 -0.03(-0.84%)
Aug 12, 2003 3.170 3.244 3.053 3.244 31,377,276 +0.19(+6.23%)
Aug 11, 2003 2.991 3.069 2.952 3.053 11,218,067 +0.10(+3.42%)
Aug 08, 2003 2.999 3.030 2.913 2.952 21,564,492 +0.23(+8.26%)
Aug 07, 2003 2.642 2.739 2.626 2.727 12,713,191 +0.12(+4.46%)
Aug 06, 2003 2.521 2.614 2.463 2.610 14,075,227 +0.16(+6.50%)
Aug 05, 2003 2.397 2.548 2.374 2.451 9,100,231 +0.04(+1.77%)
Aug 04, 2003 2.525 2.544 2.350 2.408 14,699,225 -0.13(-5.05%)
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.