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

Williams Companies (NY: WMB )

41.42 UNCHANGED
Streaming Delayed 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 (%)
Nov 28, 2008 6.464 6.464 5.982 6.301 9,328,268 -0.20(-3.05%)
Nov 26, 2008 5.757 6.546 5.609 6.499 16,997,448 +0.66(+11.31%)
Nov 25, 2008 6.103 6.138 5.753 5.839 19,152,162 -0.03(-0.53%)
Nov 24, 2008 5.547 6.013 5.353 5.870 25,244,692 +0.40(+7.32%)
Nov 21, 2008 4.829 5.485 4.712 5.470 34,628,124 +0.76(+16.08%)
Nov 20, 2008 5.322 5.505 4.634 4.712 39,475,128 -0.93(-16.52%)
Nov 19, 2008 6.367 6.441 5.625 5.644 27,128,976 -0.84(-12.99%)
Nov 18, 2008 6.569 6.627 6.140 6.487 20,943,812 +0.00(+0.06%)
Nov 17, 2008 6.196 6.728 6.196 6.483 22,669,396 +0.09(+1.46%)
Nov 14, 2008 6.410 6.860 6.227 6.390 19,216,246 -0.32(-4.75%)
Nov 13, 2008 6.320 6.736 5.699 6.709 28,063,420 +0.45(+7.27%)
Nov 12, 2008 6.919 7.062 6.153 6.254 21,035,576 -0.84(-11.83%)
Nov 11, 2008 7.323 7.431 6.977 7.093 14,656,600 -0.45(-5.92%)
Nov 10, 2008 7.796 8.084 7.381 7.540 13,409,798 -0.03(-0.36%)
Nov 07, 2008 7.109 7.614 7.062 7.567 25,613,126 +0.54(+7.74%)
Nov 06, 2008 6.872 7.851 6.837 7.023 33,362,828 -0.59(-7.71%)
Nov 05, 2008 8.150 8.150 7.381 7.610 30,569,296 -0.56(-6.80%)
Nov 04, 2008 7.979 8.395 7.913 8.165 23,334,142 +0.35(+4.47%)
Nov 03, 2008 8.061 8.197 7.626 7.816 25,285,960 -0.33(-4.05%)
Oct 31, 2008 7.315 8.158 7.284 8.146 34,609,188 +0.64(+8.60%)
Oct 30, 2008 7.082 7.692 7.035 7.501 22,856,406 +0.57(+8.24%)
Oct 29, 2008 6.771 7.366 6.724 6.930 24,162,848 +0.22(+3.30%)
Oct 28, 2008 6.410 6.751 5.897 6.709 27,760,452 +0.53(+8.62%)
Oct 27, 2008 6.336 6.810 6.149 6.177 22,679,500 -0.34(-5.19%)
Oct 24, 2008 6.134 6.600 5.928 6.515 28,157,546 -0.25(-3.68%)
Oct 23, 2008 6.701 7.148 6.118 6.763 33,072,944 +0.19(+2.96%)
Oct 22, 2008 7.389 7.594 6.258 6.569 26,319,126 -1.10(-14.34%)
Oct 21, 2008 7.828 7.991 7.478 7.668 23,671,300 -0.38(-4.68%)
Oct 20, 2008 7.361 8.138 7.249 8.045 31,958,286 +0.92(+12.92%)
Oct 17, 2008 6.546 7.482 6.386 7.124 37,319,596 +0.42(+6.26%)
Oct 16, 2008 6.188 6.759 5.893 6.705 34,169,636 +0.36(+5.63%)
Oct 15, 2008 6.818 6.985 6.305 6.347 33,109,340 -0.71(-10.07%)
Oct 14, 2008 7.746 7.769 6.810 7.058 35,057,156 -0.01(-0.11%)
Oct 13, 2008 6.212 7.260 5.943 7.066 42,165,364 +1.47(+26.32%)
Oct 10, 2008 5.683 5.967 4.809 5.594 50,866,852 -0.47(-7.69%)
Oct 09, 2008 6.992 7.144 5.971 6.060 33,379,952 -0.85(-12.26%)
Oct 08, 2008 6.546 7.229 6.250 6.907 50,959,368 +0.10(+1.54%)
Oct 07, 2008 6.965 7.214 6.736 6.802 54,324,004 -0.07(-1.02%)
Oct 06, 2008 6.891 6.903 5.870 6.872 64,492,540 -0.53(-7.19%)
Oct 03, 2008 7.657 7.983 7.354 7.404 0 -0.21(-2.80%)
Oct 02, 2008 8.686 8.686 7.575 7.618 42,140,524 -1.12(-12.84%)
Oct 01, 2008 9.036 9.036 8.476 8.740 19,891,072 -0.45(-4.86%)
Sep 30, 2008 8.616 9.203 8.616 9.187 30,816,840 +0.70(+8.24%)
Sep 29, 2008 9.521 9.642 7.680 8.488 38,795,132 -1.41(-14.28%)
Sep 26, 2008 9.949 10.06 9.727 9.902 0 -0.21(-2.07%)
Sep 25, 2008 9.766 10.18 9.727 10.11 23,163,204 +0.40(+4.08%)
Sep 24, 2008 9.696 9.917 9.521 9.715 18,641,366 +0.02(+0.24%)
Sep 23, 2008 10.08 10.29 9.673 9.692 21,999,288 -0.45(-4.44%)
Sep 22, 2008 10.68 10.68 10.07 10.14 20,561,790 -0.30(-2.86%)
Sep 19, 2008 9.855 11.07 9.855 10.44 0 +0.78(+8.13%)
Sep 18, 2008 9.545 10.15 9.323 9.657 34,417,364 +0.38(+4.15%)
Sep 17, 2008 9.731 9.956 9.175 9.273 31,519,606 -0.58(-5.88%)
Sep 16, 2008 9.133 9.890 8.457 9.851 54,259,608 +0.57(+6.20%)
Sep 15, 2008 10.10 10.20 9.172 9.276 31,549,358 -1.11(-10.73%)
Sep 12, 2008 10.24 10.70 10.21 10.39 23,257,792 +0.14(+1.33%)
Sep 11, 2008 10.07 10.27 9.634 10.26 28,112,988 +0.12(+1.19%)
Sep 10, 2008 10.00 10.37 9.941 10.13 22,511,806 +0.16(+1.60%)
Sep 09, 2008 10.66 10.87 9.952 9.976 38,636,312 -0.71(-6.62%)
Sep 08, 2008 10.98 11.09 10.58 10.68 21,815,746 -0.14(-1.26%)
Sep 05, 2008 10.89 11.04 10.55 10.82 0 -0.12(-1.07%)
Sep 04, 2008 10.95 11.20 10.73 10.94 23,592,170 -0.08(-0.71%)
Sep 03, 2008 11.32 11.36 10.87 11.01 24,348,762 -0.22(-1.97%)
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.