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 30, 2009 7.796 7.831 7.626 7.727 18,977,348 -0.03(-0.40%)
Nov 27, 2009 7.808 7.808 7.594 7.758 9,552,048 -0.22(-2.73%)
Nov 25, 2009 7.905 7.998 7.824 7.975 13,035,472 +0.28(+3.69%)
Nov 24, 2009 7.804 7.913 7.668 7.692 12,694,162 -0.10(-1.30%)
Nov 23, 2009 7.851 7.952 7.738 7.793 11,473,013 +0.08(+1.06%)
Nov 20, 2009 7.641 7.734 7.556 7.711 18,704,308 +0.01(+0.15%)
Nov 19, 2009 7.874 7.874 7.629 7.699 13,609,758 -0.22(-2.80%)
Nov 18, 2009 8.022 8.022 7.793 7.921 12,389,713 -0.05(-0.68%)
Nov 17, 2009 7.987 8.002 7.874 7.975 11,167,681 -0.05(-0.63%)
Nov 16, 2009 7.769 8.026 7.769 8.026 16,314,008 +0.24(+3.04%)
Nov 13, 2009 7.684 7.866 7.626 7.789 12,853,024 +0.08(+1.06%)
Nov 12, 2009 7.793 7.909 7.672 7.707 13,510,892 -0.12(-1.54%)
Nov 11, 2009 7.956 7.956 7.738 7.828 12,500,164 -0.01(-0.10%)
Nov 10, 2009 7.820 7.882 7.688 7.835 10,867,497 -0.00(-0.05%)
Nov 09, 2009 7.695 7.847 7.695 7.839 12,017,793 +0.24(+3.12%)
Nov 06, 2009 7.559 7.703 7.525 7.602 10,540,290 -0.03(-0.36%)
Nov 05, 2009 7.521 7.668 7.462 7.629 13,519,127 +0.16(+2.13%)
Nov 04, 2009 7.493 7.610 7.447 7.470 16,409,623 +0.07(+0.94%)
Nov 03, 2009 7.089 7.416 7.070 7.400 19,570,014 +0.22(+3.08%)
Nov 02, 2009 7.373 7.462 7.058 7.179 22,482,050 -0.14(-1.96%)
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%)
Oct 01, 2009 6.922 6.977 6.549 6.561 28,206,958 -0.38(-5.48%)
Sep 30, 2009 7.097 7.128 6.852 6.942 23,072,882 -0.12(-1.65%)
Sep 29, 2009 6.973 7.136 6.938 7.058 12,016,179 +0.05(+0.72%)
Sep 28, 2009 6.926 7.035 6.849 7.008 11,484,702 +0.12(+1.75%)
Sep 25, 2009 6.946 7.074 6.860 6.887 12,041,677 -0.10(-1.45%)
Sep 24, 2009 7.183 7.187 6.942 6.988 12,232,975 -0.16(-2.23%)
Sep 23, 2009 7.392 7.416 7.144 7.148 13,399,064 -0.23(-3.06%)
Sep 22, 2009 7.256 7.389 7.249 7.373 11,778,061 +0.22(+3.04%)
Sep 21, 2009 7.016 7.194 6.946 7.155 11,102,066 +0.02(+0.27%)
Sep 18, 2009 7.249 7.280 7.051 7.136 14,601,661 -0.07(-1.02%)
Sep 17, 2009 7.412 7.462 7.171 7.210 16,507,440 -0.08(-1.11%)
Sep 16, 2009 7.342 7.424 7.241 7.291 16,409,351 +0.01(+0.20%)
Sep 15, 2009 7.163 7.330 7.128 7.276 20,407,748 +0.17(+2.35%)
Sep 14, 2009 7.000 7.175 6.961 7.109 24,457,504 +0.04(+0.55%)
Sep 11, 2009 6.907 7.082 6.884 7.070 17,514,422 +0.21(+3.00%)
Sep 10, 2009 6.717 6.922 6.569 6.864 14,355,292 +0.21(+3.21%)
Sep 09, 2009 6.724 6.821 6.612 6.650 13,792,849 -0.07(-1.04%)
Sep 08, 2009 6.631 6.724 6.553 6.720 12,890,083 +0.21(+3.28%)
Sep 04, 2009 6.410 6.507 6.324 6.507 7,247,345 +0.14(+2.20%)
Sep 03, 2009 6.281 6.421 6.278 6.367 14,246,340 +0.09(+1.49%)
Sep 02, 2009 6.223 6.324 6.142 6.274 25,668,618 +0.02(+0.25%)
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.