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

Williams Companies (NY: WMB )

41.42 -0.16 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jan 31, 2011 10.62 10.79 10.62 10.73 17,668,526 +0.16(+1.47%)
Jan 28, 2011 10.72 10.81 10.54 10.58 27,976,270 -0.15(-1.37%)
Jan 27, 2011 10.69 10.76 10.59 10.73 18,336,618 +0.04(+0.37%)
Jan 26, 2011 10.53 10.72 10.53 10.69 13,070,508 +0.21(+1.97%)
Jan 25, 2011 10.55 10.55 10.41 10.48 13,848,981 -0.08(-0.72%)
Jan 24, 2011 10.45 10.57 10.43 10.56 11,883,195 +0.06(+0.53%)
Jan 21, 2011 10.43 10.63 10.41 10.50 24,365,724 +0.11(+1.07%)
Jan 20, 2011 10.32 10.46 10.25 10.39 28,681,398 +0.04(+0.35%)
Jan 19, 2011 10.45 10.51 10.30 10.35 16,540,511 -0.09(-0.84%)
Jan 18, 2011 10.53 10.57 10.42 10.44 18,369,106 -0.08(-0.79%)
Jan 14, 2011 10.51 10.55 10.43 10.52 19,163,054 -0.02(-0.23%)
Jan 13, 2011 10.45 10.76 10.39 10.55 37,056,464 +0.25(+2.43%)
Jan 12, 2011 10.16 10.30 10.14 10.30 19,621,668 +0.21(+2.05%)
Jan 11, 2011 9.852 10.12 9.788 10.09 16,011,119 +0.25(+2.50%)
Jan 10, 2011 9.693 9.876 9.693 9.844 17,909,408 -0.07(-0.68%)
Jan 07, 2011 9.792 9.924 9.701 9.912 15,349,409 +0.16(+1.59%)
Jan 06, 2011 9.816 9.816 9.649 9.757 8,158,403 -0.02(-0.20%)
Jan 05, 2011 9.705 9.840 9.649 9.776 13,206,110 +0.02(+0.16%)
Jan 04, 2011 9.824 9.864 9.665 9.760 15,622,489 -0.07(-0.73%)
Jan 03, 2011 9.932 10.02 9.808 9.832 18,381,126 +0.00(+0.00%)
Dec 31, 2010 9.764 9.900 9.757 9.832 7,766,013 +0.02(+0.24%)
Dec 30, 2010 9.757 9.900 9.733 9.808 5,868,652 -0.04(-0.36%)
Dec 29, 2010 9.828 9.864 9.764 9.844 5,207,767 +0.05(+0.53%)
Dec 28, 2010 9.816 9.840 9.764 9.792 4,425,203 -0.00(-0.04%)
Dec 27, 2010 9.768 9.820 9.721 9.796 4,756,160 +0.00(+0.04%)
Dec 23, 2010 9.800 9.842 9.774 9.792 4,832,170 -0.01(-0.08%)
Dec 22, 2010 9.836 9.852 9.760 9.800 7,129,742 +0.04(+0.37%)
Dec 21, 2010 9.760 9.820 9.737 9.764 7,454,615 +0.05(+0.49%)
Dec 20, 2010 9.502 9.757 9.502 9.717 13,241,502 +0.21(+2.22%)
Dec 17, 2010 9.403 9.629 9.387 9.506 15,801,692 +0.10(+1.06%)
Dec 16, 2010 9.446 9.458 9.331 9.406 12,510,980 -0.01(-0.08%)
Dec 15, 2010 9.482 9.530 9.291 9.414 20,851,702 -0.11(-1.17%)
Dec 14, 2010 9.621 9.667 9.502 9.526 22,804,494 -0.08(-0.79%)
Dec 13, 2010 9.570 9.742 9.554 9.601 25,297,344 +0.06(+0.67%)
Dec 10, 2010 9.546 9.601 9.434 9.538 19,825,984 +0.02(+0.21%)
Dec 09, 2010 9.379 9.566 9.339 9.518 17,241,830 +0.18(+1.87%)
Dec 08, 2010 9.355 9.403 9.243 9.343 13,558,804 -0.01(-0.06%)
Dec 07, 2010 9.555 9.594 9.297 9.349 24,334,936 -0.12(-1.25%)
Dec 06, 2010 9.369 9.602 9.297 9.468 21,843,046 +0.08(+0.89%)
Dec 03, 2010 9.349 9.434 9.309 9.384 13,107,615 -0.02(-0.21%)
Dec 02, 2010 9.218 9.440 9.183 9.404 15,602,536 +0.17(+1.89%)
Dec 01, 2010 9.183 9.337 9.183 9.230 23,972,914 +0.21(+2.28%)
Nov 30, 2010 8.933 9.088 8.866 9.024 22,757,846 -0.02(-0.22%)
Nov 29, 2010 8.922 9.044 8.898 9.044 18,303,290 -0.02(-0.17%)
Nov 26, 2010 9.107 9.183 9.024 9.060 5,578,942 -0.15(-1.59%)
Nov 24, 2010 9.115 9.206 9.206 9.206 10,692,280 +0.13(+1.39%)
Nov 23, 2010 9.147 9.167 9.001 9.080 17,571,536 -0.18(-1.97%)
Nov 22, 2010 9.210 9.266 9.056 9.262 15,498,349 -0.04(-0.43%)
Nov 19, 2010 9.250 9.305 9.100 9.301 15,199,161 +0.01(+0.09%)
Nov 18, 2010 9.210 9.337 9.187 9.293 17,540,978 +0.13(+1.42%)
Nov 17, 2010 8.977 9.206 8.941 9.163 21,030,242 +0.18(+2.03%)
Nov 16, 2010 8.957 9.092 8.866 8.981 25,713,470 -0.05(-0.57%)
Nov 15, 2010 9.147 9.297 9.013 9.032 21,990,264 -0.09(-0.95%)
Nov 12, 2010 9.305 9.479 9.060 9.119 29,745,796 -0.22(-2.37%)
Nov 11, 2010 8.882 9.392 8.842 9.341 47,079,784 +0.36(+3.96%)
Nov 10, 2010 9.020 9.096 8.918 8.985 23,778,368 -0.09(-1.05%)
Nov 09, 2010 9.001 9.218 8.858 9.080 28,369,576 +0.14(+1.55%)
Nov 08, 2010 8.815 8.961 8.779 8.941 17,635,682 +0.10(+1.16%)
Nov 05, 2010 8.783 8.850 8.704 8.838 15,020,569 +0.04(+0.49%)
Nov 04, 2010 8.593 8.803 8.558 8.795 19,075,362 +0.32(+3.73%)
Nov 03, 2010 8.530 8.550 8.300 8.478 13,973,512 -0.06(-0.65%)
Nov 02, 2010 8.439 8.605 8.411 8.534 15,944,785 +0.15(+1.84%)
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.