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

Williams Companies (NY: WMB )

41.17 -0.35 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2005 8.633 8.812 8.516 8.672 7,830,980 +0.07(+0.86%)
Oct 28, 2005 8.497 8.691 8.228 8.598 10,848,989 +0.22(+2.60%)
Oct 27, 2005 8.769 8.839 8.380 8.380 8,261,463 -0.37(-4.26%)
Oct 26, 2005 8.874 9.134 8.746 8.753 13,318,221 -0.09(-1.05%)
Oct 25, 2005 8.819 8.987 8.637 8.847 11,357,648 +0.03(+0.31%)
Oct 24, 2005 8.384 8.862 8.252 8.819 12,123,207 +0.44(+5.19%)
Oct 21, 2005 8.302 8.512 8.100 8.384 18,916,554 +0.08(+0.98%)
Oct 20, 2005 8.551 8.586 8.085 8.302 14,984,606 -0.25(-2.95%)
Oct 19, 2005 8.283 8.574 8.050 8.555 15,594,328 +0.19(+2.33%)
Oct 18, 2005 8.672 8.722 8.361 8.361 7,935,386 -0.35(-4.02%)
Oct 17, 2005 8.598 8.827 8.598 8.711 5,871,178 +0.16(+1.82%)
Oct 14, 2005 8.302 8.567 8.135 8.555 10,419,020 +0.27(+3.29%)
Oct 13, 2005 8.536 8.555 7.999 8.283 15,886,203 -0.32(-3.71%)
Oct 12, 2005 8.812 9.041 8.528 8.602 10,494,368 -0.16(-1.82%)
Oct 11, 2005 8.722 8.827 8.656 8.761 8,407,015 +0.12(+1.44%)
Oct 10, 2005 8.983 9.010 8.555 8.637 9,334,584 -0.29(-3.22%)
Oct 07, 2005 8.769 8.928 8.613 8.924 7,832,523 +0.21(+2.46%)
Oct 06, 2005 8.866 9.076 8.419 8.711 27,814,484 -0.31(-3.45%)
Oct 05, 2005 9.461 9.566 8.971 9.022 18,839,664 -0.56(-5.84%)
Oct 04, 2005 9.710 9.873 9.582 9.582 14,428,887 -0.30(-2.99%)
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.