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

Williams Companies (NY: WMB )

40.83 -0.11 (-0.28%)
Streaming Delayed Price Updated: 9:43 AM 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 29, 2016 9.477 9.958 9.357 9.621 19,092,664 +0.21(+2.24%)
Feb 26, 2016 9.838 10.10 9.329 9.411 18,023,376 -0.23(-2.43%)
Feb 25, 2016 9.477 10.14 8.977 9.645 31,919,494 -0.36(-3.61%)
Feb 24, 2016 9.200 10.05 8.845 10.01 12,090,125 +0.62(+6.60%)
Feb 23, 2016 9.657 9.705 9.272 9.387 14,956,387 -0.33(-3.41%)
Feb 22, 2016 9.597 9.865 9.411 9.718 14,458,090 +0.39(+4.13%)
Feb 19, 2016 9.381 9.477 9.026 9.332 14,204,625 -0.25(-2.58%)
Feb 18, 2016 9.459 9.802 8.911 9.579 19,982,022 +0.14(+1.47%)
Feb 17, 2016 9.284 9.624 9.062 9.441 16,229,459 +0.41(+4.53%)
Feb 16, 2016 8.352 9.056 8.310 9.032 20,269,478 +0.93(+11.43%)
Feb 12, 2016 8.183 8.105 8.105 8.105 14,203,481 +0.11(+1.35%)
Feb 11, 2016 7.269 8.412 7.076 7.997 27,014,420 +0.26(+3.42%)
Feb 10, 2016 6.956 8.291 6.793 7.732 30,535,872 +0.52(+7.26%)
Feb 09, 2016 6.775 7.311 6.619 7.208 44,974,108 +0.49(+7.35%)
Feb 08, 2016 8.983 9.026 6.149 6.715 103,634,272 -3.59(-34.81%)
Feb 05, 2016 11.14 11.17 10.20 10.30 19,075,806 -0.98(-8.69%)
Feb 04, 2016 11.15 11.50 10.71 11.28 19,219,924 +0.20(+1.85%)
Feb 03, 2016 11.44 11.57 10.22 11.08 25,633,446 -0.17(-1.50%)
Feb 02, 2016 11.34 11.71 11.13 11.25 17,480,144 -0.49(-4.20%)
Feb 01, 2016 11.37 11.94 10.90 11.74 23,435,164 +0.13(+1.09%)
Jan 29, 2016 11.70 11.94 11.18 11.61 24,869,834 +0.01(+0.05%)
Jan 28, 2016 12.28 12.68 11.45 11.61 28,820,352 +0.01(+0.10%)
Jan 27, 2016 12.20 12.29 10.98 11.59 41,261,344 -0.69(-5.63%)
Jan 26, 2016 11.40 12.43 11.00 12.29 30,732,632 +1.27(+11.52%)
Jan 25, 2016 11.62 13.11 10.98 11.02 34,152,392 -0.86(-7.24%)
Jan 22, 2016 10.17 11.94 10.17 11.88 49,753,688 +2.23(+23.07%)
Jan 21, 2016 9.290 10.10 9.176 9.651 28,858,354 +0.33(+3.55%)
Jan 20, 2016 9.137 9.453 8.502 9.320 26,389,088 -0.17(-1.84%)
Jan 19, 2016 9.964 10.62 9.272 9.495 39,259,644 -0.19(-1.99%)
Jan 15, 2016 9.495 9.687 9.687 9.687 39,979,420 -1.32(-11.97%)
Jan 14, 2016 8.075 11.09 7.967 11.01 70,717,200 +2.82(+34.39%)
Jan 13, 2016 9.916 9.952 7.684 8.189 86,507,232 -1.76(-17.71%)
Jan 12, 2016 11.39 11.56 9.140 9.952 82,251,016 -1.29(-11.50%)
Jan 11, 2016 12.22 12.33 11.02 11.25 29,363,794 -0.97(-7.98%)
Jan 08, 2016 12.67 12.77 11.72 12.22 31,281,150 -0.18(-1.46%)
Jan 07, 2016 13.36 13.72 12.40 12.40 20,855,610 -1.38(-10.00%)
Jan 06, 2016 15.37 15.49 13.78 13.78 28,175,476 -2.06(-13.03%)
Jan 05, 2016 15.89 16.05 15.59 15.84 20,598,720 +0.05(+0.34%)
Jan 04, 2016 15.36 16.00 15.24 15.79 18,248,590 +0.32(+2.10%)
Dec 31, 2015 14.51 15.46 15.46 15.46 16,621,445 +0.78(+5.28%)
Dec 30, 2015 14.60 14.98 14.34 14.69 17,679,280 -0.28(-1.85%)
Dec 29, 2015 15.11 15.47 14.68 14.96 15,918,494 +0.04(+0.24%)
Dec 28, 2015 14.84 15.05 14.42 14.93 17,751,740 -0.06(-0.40%)
Dec 24, 2015 15.30 14.99 14.99 14.99 16,988,568 -0.26(-1.70%)
Dec 23, 2015 13.85 15.31 13.84 15.25 45,548,124 +1.67(+12.27%)
Dec 22, 2015 13.23 14.08 13.22 13.58 41,706,184 +0.34(+2.59%)
Dec 21, 2015 13.02 13.29 12.61 13.24 33,991,472 +0.28(+2.14%)
Dec 18, 2015 14.39 14.56 12.94 12.96 53,145,736 -1.30(-9.11%)
Dec 17, 2015 15.50 15.64 14.18 14.26 22,320,018 -1.27(-8.18%)
Dec 16, 2015 15.30 15.73 15.26 15.53 15,656,242 -0.02(-0.12%)
Dec 15, 2015 15.55 16.01 15.46 15.55 21,374,480 +0.16(+1.06%)
Dec 14, 2015 15.78 15.83 15.09 15.39 14,798,084 -0.51(-3.22%)
Dec 11, 2015 17.38 17.46 15.79 15.90 20,562,692 -1.96(-10.98%)
Dec 10, 2015 17.19 18.02 17.15 17.86 19,775,572 +0.45(+2.56%)
Dec 09, 2015 16.23 17.55 16.07 17.41 28,100,594 +1.41(+8.80%)
Dec 08, 2015 15.35 16.70 14.99 16.01 30,802,630 +0.16(+1.00%)
Dec 07, 2015 17.36 17.46 15.06 15.85 43,909,776 -2.43(-13.31%)
Dec 04, 2015 19.44 19.44 18.07 18.28 28,200,122 -1.26(-6.46%)
Dec 03, 2015 20.92 20.93 19.47 19.54 20,414,344 -1.26(-6.05%)
Dec 02, 2015 21.32 21.35 20.46 20.80 14,692,094 -0.74(-3.44%)
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.