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

Williams Companies (NY: WMB )

41.42 +0.48 (+1.16%)
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 (%)
Dec 31, 2002 0.8788 1.065 0.8749 1.050 23,309,074 +0.17(+18.94%)
Dec 30, 2002 0.8555 0.8827 0.8477 0.8827 12,307,847 +0.03(+3.18%)
Dec 27, 2002 0.8944 0.8944 0.8399 0.8555 8,832,869 -0.02(-1.79%)
Dec 26, 2002 0.8749 0.8827 0.8555 0.8711 9,666,575 -0.00(-0.44%)
Dec 24, 2002 0.8788 0.8905 0.8594 0.8749 5,016,127 -0.01(-1.32%)
Dec 23, 2002 0.8555 0.8983 0.8555 0.8866 9,100,570 +0.01(+1.33%)
Dec 20, 2002 0.9138 0.9488 0.8555 0.8749 13,967,031 -0.04(-4.26%)
Dec 19, 2002 0.9333 0.9722 0.9138 0.9138 7,389,440 -0.03(-2.89%)
Dec 18, 2002 0.9411 0.9955 0.9138 0.9411 8,501,649 -0.03(-3.59%)
Dec 17, 2002 1.034 1.042 0.9761 0.9761 6,947,128 -0.06(-5.99%)
Dec 16, 2002 1.100 1.147 1.023 1.038 15,450,320 -0.06(-5.32%)
Dec 13, 2002 0.9372 1.100 0.9372 1.097 20,143,200 +0.19(+20.51%)
Dec 12, 2002 0.8516 0.9216 0.8438 0.9099 7,763,090 +0.05(+6.36%)
Dec 11, 2002 0.8866 0.8905 0.8555 0.8555 4,543,727 -0.04(-4.35%)
Dec 10, 2002 0.8711 0.9216 0.8361 0.8944 8,136,227 +0.03(+3.14%)
Dec 09, 2002 0.8866 0.9216 0.8516 0.8672 8,065,251 -0.05(-5.91%)
Dec 06, 2002 0.8905 0.9488 0.8788 0.9216 5,745,942 -0.00(-0.42%)
Dec 05, 2002 0.9372 0.9644 0.8944 0.9255 8,655,172 -0.01(-1.24%)
Dec 04, 2002 0.9527 0.9722 0.8944 0.9372 10,225,123 -0.05(-4.74%)
Dec 03, 2002 0.9838 1.011 0.9527 0.9838 7,483,045 -0.03(-2.69%)
Dec 02, 2002 1.089 1.089 0.9644 1.011 10,172,663 -0.03(-3.35%)
Nov 29, 2002 1.003 1.077 1.003 1.046 5,882,236 +0.04(+4.26%)
Nov 27, 2002 1.104 1.120 0.9877 1.003 13,511,090 -0.10(-9.16%)
Nov 26, 2002 1.100 1.147 1.097 1.104 13,194,014 +0.01(+1.07%)
Nov 25, 2002 1.128 1.205 1.081 1.093 19,442,958 -0.05(-4.10%)
Nov 22, 2002 1.042 1.139 0.9683 1.139 18,325,862 +0.10(+9.33%)
Nov 21, 2002 1.003 1.116 0.9916 1.042 13,655,870 +0.05(+4.69%)
Nov 20, 2002 0.9799 0.9994 0.9722 0.9955 6,480,128 +0.00(+0.00%)
Nov 19, 2002 0.9994 1.030 0.9722 0.9955 8,438,131 -0.00(-0.39%)
Nov 18, 2002 0.9877 1.042 0.9488 0.9994 9,927,077 +0.02(+1.98%)
Nov 15, 2002 1.019 1.069 0.9372 0.9799 22,011,968 -0.10(-9.68%)
Nov 14, 2002 0.9216 1.108 0.8166 1.085 21,033,224 +0.14(+14.82%)
Nov 13, 2002 1.058 1.081 0.8944 0.9449 19,407,726 -0.11(-10.66%)
Nov 12, 2002 1.116 1.155 1.030 1.058 25,325,708 +0.05(+4.62%)
Nov 11, 2002 0.8361 1.011 0.7972 1.011 22,797,072 -0.00(-0.38%)
Nov 08, 2002 1.120 1.198 0.9138 1.015 24,419,482 -0.17(-14.71%)
Nov 07, 2002 1.069 1.205 0.9916 1.190 24,128,894 +0.12(+11.27%)
Nov 06, 2002 0.9527 1.073 0.9449 1.069 21,436,448 +0.14(+15.55%)
Nov 05, 2002 0.8594 0.9644 0.8555 0.9255 10,892,706 +0.07(+7.69%)
Nov 04, 2002 0.8555 0.9683 0.8361 0.8594 17,362,034 +0.05(+6.25%)
Nov 01, 2002 0.7388 0.8555 0.7000 0.8088 16,880,890 +0.08(+10.64%)
Oct 31, 2002 0.5872 0.7311 0.5677 0.7311 16,401,033 +0.14(+24.50%)
Oct 30, 2002 0.6183 0.6300 0.5483 0.5872 13,840,252 -0.02(-3.21%)
Oct 29, 2002 0.5289 0.6144 0.5250 0.6066 11,213,382 +0.08(+15.56%)
Oct 28, 2002 0.5522 0.5755 0.5172 0.5250 8,619,170 -0.02(-3.57%)
Oct 25, 2002 0.5522 0.5522 0.5055 0.5444 11,644,893 -0.03(-4.76%)
Oct 24, 2002 0.5794 0.5989 0.5561 0.5716 6,775,603 +0.00(+0.68%)
Oct 23, 2002 0.6183 0.6183 0.5094 0.5677 12,110,864 -0.05(-8.18%)
Oct 22, 2002 0.6183 0.6300 0.5950 0.6183 7,787,263 -0.01(-1.24%)
Oct 21, 2002 0.6027 0.6416 0.6027 0.6261 8,084,795 +0.00(+0.63%)
Oct 18, 2002 0.6222 0.6572 0.6066 0.6222 7,961,617 +0.02(+3.23%)
Oct 17, 2002 0.7583 0.7661 0.5989 0.6027 10,220,751 -0.08(-11.93%)
Oct 16, 2002 0.7233 0.7505 0.6650 0.6844 6,647,281 -0.03(-4.86%)
Oct 15, 2002 0.7505 0.7972 0.6805 0.7194 9,645,231 -0.01(-1.07%)
Oct 14, 2002 0.6805 0.7505 0.6533 0.7272 6,558,562 +0.05(+8.09%)
Oct 11, 2002 0.7000 0.7116 0.6611 0.6727 10,280,669 +0.07(+12.34%)
Oct 10, 2002 0.5833 0.6494 0.5794 0.5989 12,144,809 +0.02(+4.05%)
Oct 09, 2002 0.6494 0.6494 0.5677 0.5755 13,485,374 -0.07(-11.38%)
Oct 08, 2002 0.7194 0.7544 0.6027 0.6494 12,198,040 -0.05(-7.22%)
Oct 07, 2002 0.7388 0.7738 0.6961 0.7000 8,836,726 -0.04(-5.76%)
Oct 04, 2002 0.8205 0.8399 0.7388 0.7427 9,784,097 -0.09(-10.33%)
Oct 03, 2002 0.8322 0.8749 0.7972 0.8283 4,916,864 -0.00(-0.47%)
Oct 02, 2002 0.8633 0.9099 0.8244 0.8322 7,455,015 -0.06(-6.55%)
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.