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

Williams Companies (NY: WMB )

40.70 -0.24 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 27, 2009 4.425 4.596 4.238 4.390 0 -0.12(-2.75%)
Feb 26, 2009 4.739 4.860 4.510 4.514 25,492,422 -0.14(-2.92%)
Feb 25, 2009 4.526 4.774 4.386 4.650 44,436,760 +0.07(+1.53%)
Feb 24, 2009 4.277 4.611 4.234 4.580 48,910,604 +0.36(+8.56%)
Feb 23, 2009 4.584 4.638 4.203 4.219 50,504,920 -0.28(-6.30%)
Feb 20, 2009 4.728 4.836 4.261 4.502 64,686,928 -0.35(-7.28%)
Feb 19, 2009 5.392 5.532 4.809 4.856 55,052,064 -0.52(-9.75%)
Feb 18, 2009 5.551 5.617 5.256 5.380 23,306,560 -0.12(-2.19%)
Feb 17, 2009 5.699 5.862 5.489 5.501 22,626,748 -0.47(-7.81%)
Feb 13, 2009 5.885 6.095 5.827 5.967 17,729,032 +0.06(+1.05%)
Feb 12, 2009 5.831 5.924 5.625 5.905 26,788,196 +0.02(+0.40%)
Feb 11, 2009 5.893 5.998 5.710 5.881 20,820,572 +0.05(+0.87%)
Feb 10, 2009 6.048 6.188 5.741 5.831 24,417,606 -0.24(-3.91%)
Feb 09, 2009 6.138 6.215 5.986 6.068 19,661,434 -0.05(-0.89%)
Feb 06, 2009 5.730 6.215 5.726 6.122 27,705,996 +0.30(+5.21%)
Feb 05, 2009 5.516 5.893 5.431 5.819 32,299,402 +0.28(+4.98%)
Feb 04, 2009 5.372 5.602 5.322 5.543 29,614,844 +0.16(+2.88%)
Feb 03, 2009 5.334 5.446 5.299 5.388 23,035,866 +0.09(+1.76%)
Feb 02, 2009 5.388 5.470 5.225 5.295 20,824,974 -0.20(-3.67%)
Jan 30, 2009 5.582 5.675 5.442 5.497 0 -0.03(-0.56%)
Jan 29, 2009 5.644 5.691 5.479 5.528 16,725,530 -0.23(-3.98%)
Jan 28, 2009 5.520 5.788 5.520 5.757 30,592,452 +0.31(+5.78%)
Jan 27, 2009 5.283 5.493 5.233 5.442 33,630,400 +0.12(+2.34%)
Jan 26, 2009 5.407 5.555 5.213 5.318 17,547,440 -0.01(-0.15%)
Jan 23, 2009 4.914 5.419 4.910 5.326 28,745,476 +0.18(+3.55%)
Jan 22, 2009 5.279 5.330 5.011 5.143 30,498,656 -0.26(-4.82%)
Jan 21, 2009 5.097 5.423 5.089 5.404 34,559,024 +0.38(+7.58%)
Jan 20, 2009 5.415 5.442 5.003 5.023 24,656,276 -0.42(-7.64%)
Jan 16, 2009 5.590 5.703 5.202 5.438 0 -0.07(-1.34%)
Jan 15, 2009 5.571 5.594 5.264 5.512 29,742,952 -0.07(-1.25%)
Jan 14, 2009 5.784 5.827 5.427 5.582 22,725,262 -0.32(-5.40%)
Jan 13, 2009 5.846 5.975 5.722 5.901 21,539,390 +0.04(+0.73%)
Jan 12, 2009 6.064 6.274 5.733 5.858 28,406,588 -0.30(-4.80%)
Jan 09, 2009 6.336 6.394 6.083 6.153 19,556,150 -0.11(-1.74%)
Jan 08, 2009 6.111 6.266 6.010 6.262 18,632,512 +0.10(+1.58%)
Jan 07, 2009 6.246 6.371 6.064 6.165 18,941,612 -0.17(-2.70%)
Jan 06, 2009 6.336 6.553 6.177 6.336 30,497,248 +0.28(+4.55%)
Jan 05, 2009 5.928 6.254 5.827 6.060 20,839,130 +0.14(+2.43%)
Jan 02, 2009 5.644 5.982 5.633 5.916 0 +0.29(+5.18%)
Jan 01, 2009 5.563 5.703 5.454 5.625 0 +0.00(+0.00%)
Dec 31, 2008 5.563 5.703 5.454 5.625 17,409,016 +0.06(+1.12%)
Dec 30, 2008 5.435 5.567 5.306 5.563 9,712,056 +0.16(+2.87%)
Dec 29, 2008 5.407 5.438 5.256 5.407 9,418,671 +0.07(+1.38%)
Dec 26, 2008 5.244 5.361 5.178 5.334 4,119,518 +0.10(+2.01%)
Dec 24, 2008 5.139 5.283 5.062 5.229 4,715,060 +0.05(+0.98%)
Dec 23, 2008 5.252 5.388 5.097 5.178 11,745,294 -0.04(-0.74%)
Dec 22, 2008 5.415 5.532 5.101 5.217 15,487,697 -0.19(-3.45%)
Dec 19, 2008 5.271 5.574 5.271 5.404 24,493,236 +0.14(+2.58%)
Dec 18, 2008 5.590 5.668 5.174 5.268 22,399,272 -0.28(-5.04%)
Dec 17, 2008 5.470 5.842 5.384 5.547 15,122,264 -0.28(-4.80%)
Dec 16, 2008 5.823 5.905 5.512 5.827 21,136,724 +0.08(+1.42%)
Dec 15, 2008 5.858 5.951 5.621 5.745 22,182,652 +0.03(+0.48%)
Dec 12, 2008 5.353 5.846 5.264 5.718 23,056,702 +0.10(+1.87%)
Dec 11, 2008 5.823 6.060 5.508 5.613 19,618,254 -0.16(-2.82%)
Dec 10, 2008 5.508 5.932 5.477 5.776 18,123,970 +0.37(+6.75%)
Dec 09, 2008 5.271 5.633 5.229 5.411 14,601,519 +0.04(+0.80%)
Dec 08, 2008 5.407 5.633 5.177 5.369 20,561,722 +0.31(+6.14%)
Dec 05, 2008 5.011 5.101 4.541 5.058 32,617,704 -0.05(-0.99%)
Dec 04, 2008 5.617 5.745 4.906 5.108 16,305,248 -0.61(-10.61%)
Dec 03, 2008 5.404 5.726 5.155 5.714 21,741,390 +0.17(+3.01%)
Dec 02, 2008 5.555 5.780 5.365 5.547 23,364,614 +0.12(+2.15%)
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.