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 (%)
Oct 30, 2009 7.528 7.536 7.200 7.323 24,084,722 -0.26(-3.43%)
Oct 29, 2009 7.427 7.626 7.190 7.583 24,053,076 +0.49(+6.96%)
Oct 28, 2009 7.284 7.400 7.082 7.089 20,548,160 -0.26(-3.54%)
Oct 27, 2009 7.346 7.497 7.307 7.350 14,648,401 +0.02(+0.26%)
Oct 26, 2009 7.458 7.692 7.284 7.330 22,386,066 -0.10(-1.36%)
Oct 23, 2009 7.462 7.486 7.381 7.431 16,361,019 -0.26(-3.34%)
Oct 22, 2009 7.703 7.707 7.556 7.688 15,569,926 -0.02(-0.25%)
Oct 21, 2009 7.633 7.894 7.629 7.707 19,449,632 -0.01(-0.10%)
Oct 20, 2009 7.618 7.719 7.602 7.715 13,145,500 -0.10(-1.29%)
Oct 19, 2009 7.703 7.843 7.699 7.816 10,192,110 +0.07(+0.90%)
Oct 16, 2009 7.789 7.847 7.680 7.746 15,016,166 -0.11(-1.43%)
Oct 15, 2009 7.645 7.866 7.618 7.859 16,433,641 +0.18(+2.33%)
Oct 14, 2009 7.692 7.715 7.598 7.680 12,323,913 +0.04(+0.51%)
Oct 13, 2009 7.587 7.680 7.458 7.641 14,100,665 +0.07(+0.87%)
Oct 12, 2009 7.703 7.742 7.536 7.575 9,160,263 +0.04(+0.57%)
Oct 09, 2009 7.509 7.587 7.466 7.532 11,734,546 -0.01(-0.15%)
Oct 08, 2009 7.187 7.583 7.167 7.544 27,479,880 +0.37(+5.20%)
Oct 07, 2009 7.132 7.171 7.047 7.171 12,665,181 +0.07(+0.93%)
Oct 06, 2009 6.981 7.175 6.938 7.105 18,719,814 +0.25(+3.63%)
Oct 05, 2009 6.557 6.907 6.538 6.856 28,795,182 +0.30(+4.50%)
Oct 02, 2009 6.445 6.693 6.437 6.561 19,727,168 +0.00(+0.00%)
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.