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

Williams Companies (NY: WMB )

41.42 -0.16 (-0.38%)
Official Closing 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 (%)
Mar 31, 2003 1.806 1.818 1.760 1.779 6,469,605 -0.05(-2.55%)
Mar 28, 2003 1.791 1.880 1.791 1.826 10,758,563 +0.00(+0.00%)
Mar 27, 2003 1.651 1.826 1.635 1.826 15,457,084 +0.12(+7.06%)
Mar 26, 2003 1.841 1.865 1.690 1.705 24,064,088 -0.14(-7.38%)
Mar 25, 2003 1.670 1.849 1.670 1.841 15,742,311 +0.17(+10.23%)
Mar 24, 2003 1.573 1.729 1.511 1.670 10,267,911 -0.00(-0.23%)
Mar 21, 2003 1.616 1.705 1.612 1.674 13,973,544 +0.10(+6.42%)
Mar 20, 2003 1.503 1.589 1.476 1.573 13,572,476 -0.04(-2.41%)
Mar 19, 2003 1.643 1.655 1.573 1.612 6,373,070 -0.02(-1.43%)
Mar 18, 2003 1.632 1.659 1.589 1.635 9,291,755 +0.02(+1.20%)
Mar 17, 2003 1.554 1.616 1.515 1.616 10,029,535 +0.06(+4.00%)
Mar 14, 2003 1.542 1.589 1.515 1.554 8,180,194 -0.02(-1.23%)
Mar 13, 2003 1.476 1.573 1.461 1.573 9,384,428 +0.14(+10.05%)
Mar 12, 2003 1.426 1.499 1.395 1.430 10,313,475 -0.01(-0.54%)
Mar 11, 2003 1.565 1.589 1.410 1.437 13,264,595 -0.12(-7.50%)
Mar 10, 2003 1.659 1.705 1.534 1.554 14,355,305 -0.10(-6.32%)
Mar 07, 2003 1.632 1.663 1.577 1.659 12,455,766 +0.01(+0.71%)
Mar 06, 2003 1.515 1.651 1.484 1.647 21,270,512 +0.13(+8.72%)
Mar 05, 2003 1.468 1.538 1.433 1.515 9,504,903 +0.05(+3.17%)
Mar 04, 2003 1.488 1.507 1.418 1.468 8,751,163 -0.03(-2.33%)
Mar 03, 2003 1.496 1.523 1.476 1.503 8,516,906 +0.02(+1.57%)
Feb 28, 2003 1.515 1.538 1.468 1.480 10,116,288 -0.02(-1.04%)
Feb 27, 2003 1.464 1.523 1.445 1.496 10,192,485 +0.05(+3.49%)
Feb 26, 2003 1.476 1.496 1.422 1.445 7,644,750 -0.02(-1.59%)
Feb 25, 2003 1.383 1.503 1.383 1.468 18,551,332 +0.09(+6.78%)
Feb 24, 2003 1.321 1.395 1.321 1.375 13,144,635 -0.02(-1.12%)
Feb 21, 2003 1.515 1.515 1.371 1.391 19,229,904 -0.03(-2.45%)
Feb 20, 2003 1.301 1.457 1.212 1.426 45,278,740 +0.30(+26.55%)
Feb 19, 2003 1.158 1.231 1.115 1.127 10,251,951 -0.03(-2.68%)
Feb 18, 2003 1.068 1.158 1.037 1.158 8,373,520 +0.15(+14.62%)
Feb 14, 2003 1.060 1.060 0.9750 1.010 8,515,619 +0.00(+0.00%)
Feb 13, 2003 1.064 1.076 0.9906 1.010 10,040,605 -0.08(-7.14%)
Feb 12, 2003 1.115 1.196 1.072 1.088 8,331,817 -0.09(-7.59%)
Feb 11, 2003 1.150 1.196 1.107 1.177 9,134,726 +0.05(+4.48%)
Feb 10, 2003 1.115 1.134 1.068 1.127 9,854,229 -0.01(-0.68%)
Feb 07, 2003 1.165 1.165 1.111 1.134 13,733,881 -0.03(-2.67%)
Feb 06, 2003 1.208 1.235 1.127 1.165 13,928,494 -0.04(-3.23%)
Feb 05, 2003 1.270 1.282 1.177 1.204 10,499,593 -0.06(-4.62%)
Feb 04, 2003 1.169 1.301 1.146 1.262 12,663,250 +0.09(+7.97%)
Feb 03, 2003 1.251 1.266 1.076 1.169 28,871,500 -0.09(-7.10%)
Jan 31, 2003 1.204 1.360 1.204 1.259 18,922,282 -0.10(-7.16%)
Jan 30, 2003 1.352 1.371 1.325 1.356 10,298,030 +0.03(+2.35%)
Jan 29, 2003 1.325 1.344 1.305 1.325 8,831,222 -0.04(-2.85%)
Jan 28, 2003 1.360 1.426 1.301 1.363 10,348,485 +0.02(+1.44%)
Jan 27, 2003 1.360 1.464 1.321 1.344 16,891,456 +0.02(+1.76%)
Jan 24, 2003 1.418 1.430 1.321 1.321 12,535,825 -0.09(-6.59%)
Jan 23, 2003 1.247 1.464 1.247 1.414 23,983,514 +0.18(+14.83%)
Jan 22, 2003 1.329 1.352 1.224 1.231 17,024,288 -0.14(-10.45%)
Jan 21, 2003 1.573 1.577 1.243 1.375 20,300,536 -0.21(-13.24%)
Jan 17, 2003 1.503 1.616 1.476 1.585 33,808,396 +0.09(+5.70%)
Jan 16, 2003 1.360 1.511 1.356 1.499 26,923,050 +0.15(+10.92%)
Jan 15, 2003 1.282 1.356 1.282 1.352 10,503,712 +0.04(+2.96%)
Jan 14, 2003 1.247 1.317 1.247 1.313 8,821,182 +0.07(+5.30%)
Jan 13, 2003 1.336 1.356 1.239 1.247 9,467,577 -0.06(-4.75%)
Jan 10, 2003 1.224 1.340 1.224 1.309 25,077,570 +0.07(+5.31%)
Jan 09, 2003 1.231 1.301 1.185 1.243 17,946,384 +0.02(+1.91%)
Jan 08, 2003 1.161 1.290 1.158 1.220 30,218,864 +0.06(+5.37%)
Jan 07, 2003 1.099 1.158 1.080 1.158 19,785,428 +0.10(+9.96%)
Jan 06, 2003 1.064 1.095 1.037 1.053 7,083,306 -0.01(-1.10%)
Jan 03, 2003 1.095 1.095 1.018 1.064 9,169,993 -0.03(-2.84%)
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.