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 (%)
Oct 31, 2003 3.908 3.943 3.908 3.962 6,687,129 +0.07(+1.80%)
Oct 30, 2003 3.923 3.931 3.896 3.892 4,226,918 -0.01(-0.20%)
Oct 29, 2003 3.885 3.912 3.850 3.900 3,745,276 +0.00(+0.00%)
Oct 28, 2003 3.904 3.912 3.854 3.900 4,554,620 +0.02(+0.40%)
Oct 27, 2003 3.904 3.962 3.885 3.885 6,095,566 +0.02(+0.40%)
Oct 24, 2003 3.869 3.908 3.822 3.869 4,280,463 -0.01(-0.30%)
Oct 23, 2003 3.826 3.908 3.791 3.881 7,565,978 -0.00(-0.10%)
Oct 22, 2003 3.923 3.978 3.834 3.885 5,647,389 -0.08(-1.96%)
Oct 21, 2003 3.885 3.958 3.885 3.962 5,823,468 +0.06(+1.49%)
Oct 20, 2003 3.854 3.904 3.826 3.904 7,518,612 +0.05(+1.21%)
Oct 17, 2003 3.962 3.982 3.838 3.857 7,860,472 -0.10(-2.65%)
Oct 16, 2003 3.885 3.962 3.885 3.962 7,788,136 +0.05(+1.19%)
Oct 15, 2003 4.063 4.079 3.869 3.916 10,378,604 -0.14(-3.36%)
Oct 14, 2003 4.157 4.157 3.978 4.052 10,278,980 -0.07(-1.79%)
Oct 13, 2003 4.001 4.168 4.024 4.125 12,194,480 +0.12(+3.11%)
Oct 10, 2003 3.889 4.017 3.889 4.001 10,115,515 +0.12(+3.00%)
Oct 09, 2003 3.873 3.896 3.857 3.885 7,562,889 +0.04(+1.01%)
Oct 08, 2003 3.881 3.904 3.873 3.846 13,213,883 -0.03(-0.70%)
Oct 07, 2003 3.815 3.877 3.784 3.873 14,924,987 +0.06(+1.53%)
Oct 06, 2003 3.861 3.861 3.791 3.815 7,614,889 -0.02(-0.41%)
Oct 03, 2003 3.846 3.846 3.815 3.830 10,042,407 +0.06(+1.54%)
Oct 02, 2003 3.819 3.865 3.749 3.772 11,656,976 -0.03(-0.82%)
Oct 01, 2003 3.659 3.815 3.659 3.803 21,016,176 +0.14(+3.93%)
Sep 30, 2003 3.485 3.690 3.496 3.659 20,855,028 +0.17(+5.02%)
Sep 29, 2003 3.434 3.485 3.380 3.485 5,126,876 +0.05(+1.36%)
Sep 26, 2003 3.488 3.504 3.418 3.438 5,342,856 -0.05(-1.45%)
Sep 25, 2003 3.593 3.605 3.457 3.488 6,730,634 -0.10(-2.92%)
Sep 24, 2003 3.655 3.718 3.570 3.593 9,448,012 -0.06(-1.70%)
Sep 23, 2003 3.652 3.675 3.609 3.655 6,723,683 +0.00(+0.11%)
Sep 22, 2003 3.605 3.687 3.523 3.652 13,628,852 +0.05(+1.29%)
Sep 19, 2003 3.543 3.605 3.523 3.605 11,721,590 +0.06(+1.75%)
Sep 18, 2003 3.477 3.566 3.473 3.543 12,645,231 +0.07(+2.01%)
Sep 17, 2003 3.395 3.485 3.395 3.473 9,622,804 +0.06(+1.82%)
Sep 16, 2003 3.387 3.426 3.380 3.411 6,049,745 +0.04(+1.27%)
Sep 15, 2003 3.407 3.415 3.352 3.368 8,213,144 -0.05(-1.48%)
Sep 12, 2003 3.364 3.434 3.321 3.418 11,366,601 +0.01(+0.23%)
Sep 11, 2003 3.485 3.512 3.399 3.411 10,276,148 -0.04(-1.13%)
Sep 10, 2003 3.488 3.516 3.411 3.450 6,836,693 -0.02(-0.67%)
Sep 09, 2003 3.586 3.589 3.438 3.473 9,676,091 -0.05(-1.43%)
Sep 08, 2003 3.496 3.535 3.461 3.523 8,145,184 +0.05(+1.45%)
Sep 05, 2003 3.302 3.516 3.298 3.473 12,100,519 -0.07(-1.87%)
Sep 04, 2003 3.551 3.566 3.500 3.539 9,202,944 -0.03(-0.87%)
Sep 03, 2003 3.574 3.574 3.554 3.570 8,220,867 -0.00(-0.11%)
Sep 02, 2003 3.547 3.593 3.496 3.574 8,618,846 +0.03(+0.77%)
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.