Skip to main content

Williams Companies (NY: WMB )

41.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 7.501 7.536 7.112 7.322 14,640,014 -0.18(-2.38%)
Feb 25, 2005 7.388 7.513 7.377 7.501 7,708,573 +0.11(+1.53%)
Feb 24, 2005 7.334 7.400 7.213 7.388 8,559,252 +0.07(+0.96%)
Feb 23, 2005 7.237 7.435 7.233 7.318 19,138,740 +0.10(+1.40%)
Feb 22, 2005 7.365 7.431 7.128 7.217 14,479,805 -0.11(-1.49%)
Feb 18, 2005 7.307 7.462 7.287 7.326 13,856,453 +0.09(+1.18%)
Feb 17, 2005 7.272 7.342 7.194 7.241 12,261,044 -0.05(-0.69%)
Feb 16, 2005 6.844 7.307 6.844 7.291 17,564,674 +0.38(+5.51%)
Feb 15, 2005 6.825 6.937 6.825 6.910 5,764,457 +0.05(+0.79%)
Feb 14, 2005 6.883 6.926 6.805 6.856 4,726,567 -0.04(-0.56%)
Feb 11, 2005 6.922 6.988 6.825 6.895 5,920,295 -0.06(-0.89%)
Feb 10, 2005 6.685 6.980 6.673 6.957 12,743,216 +0.33(+4.93%)
Feb 09, 2005 6.704 6.720 6.591 6.630 7,065,935 -0.06(-0.87%)
Feb 08, 2005 6.688 6.809 6.650 6.688 5,467,440 -0.02(-0.23%)
Feb 07, 2005 6.883 6.906 6.665 6.704 7,789,835 -0.16(-2.27%)
Feb 04, 2005 6.817 6.902 6.786 6.860 8,249,377 +0.02(+0.23%)
Feb 03, 2005 6.844 6.883 6.751 6.844 7,719,116 +0.02(+0.28%)
Feb 02, 2005 6.661 6.867 6.650 6.825 15,711,335 +0.23(+3.48%)
Feb 01, 2005 6.583 6.646 6.533 6.595 6,907,525 +0.06(+0.89%)
Jan 31, 2005 6.517 6.611 6.463 6.537 15,615,930 +0.03(+0.48%)
Jan 28, 2005 6.494 6.510 6.335 6.506 8,372,041 +0.04(+0.60%)
Jan 27, 2005 6.179 6.576 5.985 6.467 21,868,730 +0.29(+4.66%)
Jan 26, 2005 6.121 6.214 6.105 6.179 4,740,453 +0.06(+1.02%)
Jan 25, 2005 6.148 6.206 6.051 6.117 6,810,062 -0.02(-0.38%)
Jan 24, 2005 6.191 6.269 6.132 6.140 5,058,815 -0.04(-0.63%)
Jan 21, 2005 6.171 6.237 6.144 6.179 7,683,371 +0.08(+1.27%)
Jan 20, 2005 6.144 6.167 6.043 6.101 5,954,754 -0.04(-0.70%)
Jan 19, 2005 6.222 6.234 6.140 6.144 4,502,325 -0.06(-1.00%)
Jan 18, 2005 6.129 6.284 6.125 6.206 8,000,962 +0.04(+0.69%)
Jan 14, 2005 6.253 6.261 6.113 6.164 7,662,799 -0.06(-0.94%)
Jan 13, 2005 6.234 6.319 6.202 6.222 6,884,638 +0.00(+0.06%)
Jan 12, 2005 6.117 6.253 6.101 6.218 9,025,737 +0.10(+1.72%)
Jan 11, 2005 6.136 6.175 6.031 6.113 5,803,031 +0.01(+0.13%)
Jan 10, 2005 5.977 6.164 5.942 6.105 6,160,995 +0.14(+2.41%)
Jan 07, 2005 6.027 6.074 5.930 5.961 5,128,505 -0.07(-1.10%)
Jan 06, 2005 5.926 6.101 5.903 6.027 8,772,179 +0.08(+1.37%)
Jan 05, 2005 5.992 6.062 5.911 5.946 7,817,094 -0.04(-0.71%)
Jan 04, 2005 6.066 6.144 5.950 5.989 8,105,368 -0.05(-0.84%)
Jan 03, 2005 6.315 6.319 6.000 6.039 13,174,727 -0.30(-4.67%)
Dec 31, 2004 6.257 6.335 6.257 6.335 3,268,737 +0.08(+1.24%)
Dec 30, 2004 6.261 6.342 6.237 6.257 4,054,870 -0.00(-0.06%)
Dec 29, 2004 6.171 6.280 6.167 6.261 4,738,139 +0.04(+0.69%)
Dec 28, 2004 6.265 6.284 6.171 6.218 4,198,107 -0.04(-0.62%)
Dec 27, 2004 6.311 6.331 6.230 6.257 5,436,066 -0.01(-0.19%)
Dec 23, 2004 6.280 6.354 6.261 6.269 3,602,786 -0.02(-0.25%)
Dec 22, 2004 6.455 6.463 6.222 6.284 12,779,218 -0.11(-1.76%)
Dec 21, 2004 6.416 6.436 6.354 6.397 5,137,248 +0.03(+0.49%)
Dec 20, 2004 6.366 6.436 6.300 6.366 6,414,810 +0.05(+0.74%)
Dec 17, 2004 6.218 6.346 6.206 6.319 8,603,226 +0.04(+0.62%)
Dec 16, 2004 6.490 6.494 6.241 6.280 8,312,895 -0.10(-1.52%)
Dec 15, 2004 6.199 6.440 6.164 6.377 13,796,793 +0.20(+3.21%)
Dec 14, 2004 6.222 6.304 6.144 6.179 6,358,750 -0.01(-0.13%)
Dec 13, 2004 6.062 6.187 6.043 6.187 6,173,082 +0.16(+2.65%)
Dec 10, 2004 6.024 6.101 5.973 6.027 6,394,752 +0.02(+0.32%)
Dec 09, 2004 5.950 6.027 5.899 6.008 8,409,586 +0.10(+1.64%)
Dec 08, 2004 5.973 6.016 5.810 5.911 15,077,183 -0.09(-1.49%)
Dec 07, 2004 6.171 6.175 5.934 6.000 8,552,823 -0.12(-1.97%)
Dec 06, 2004 6.234 6.292 6.109 6.121 8,538,937 -0.07(-1.19%)
Dec 03, 2004 6.008 6.241 5.915 6.195 16,489,239 +0.11(+1.79%)
Dec 02, 2004 6.354 6.354 5.876 6.086 24,314,562 -0.27(-4.22%)
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.