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 (%)
Apr 29, 2016 12.40 12.57 11.64 12.10 14,181,245 -0.16(-1.27%)
Apr 28, 2016 12.55 12.83 12.22 12.25 12,861,604 -0.22(-1.80%)
Apr 27, 2016 12.20 12.83 12.20 12.48 25,947,632 +0.38(+3.15%)
Apr 26, 2016 12.01 12.29 11.84 12.10 13,666,004 +0.21(+1.73%)
Apr 25, 2016 12.22 12.35 11.61 11.89 9,589,935 -0.30(-2.46%)
Apr 22, 2016 12.02 12.36 11.94 12.19 16,170,486 +0.25(+2.09%)
Apr 21, 2016 11.79 12.22 11.62 11.94 25,194,356 +0.19(+1.65%)
Apr 20, 2016 11.12 11.95 10.96 11.75 33,582,692 +0.51(+4.55%)
Apr 19, 2016 10.54 11.26 10.51 11.24 25,765,884 +0.83(+7.97%)
Apr 18, 2016 10.58 11.16 9.559 10.41 55,681,620 -0.54(-4.96%)
Apr 15, 2016 10.96 11.19 10.83 10.95 10,170,418 -0.14(-1.24%)
Apr 14, 2016 11.59 11.59 10.98 11.09 13,883,288 -0.36(-3.16%)
Apr 13, 2016 11.00 11.47 10.87 11.45 14,901,135 +0.40(+3.61%)
Apr 12, 2016 10.73 11.15 10.48 11.05 17,227,520 +0.41(+3.81%)
Apr 11, 2016 10.21 10.93 10.21 10.64 45,381,092 +0.51(+5.05%)
Apr 08, 2016 10.08 10.45 9.939 10.13 26,796,226 +0.33(+3.37%)
Apr 07, 2016 9.602 9.995 9.590 9.802 19,178,380 +0.14(+1.42%)
Apr 06, 2016 9.353 9.858 9.110 9.665 20,657,336 +0.42(+4.59%)
Apr 05, 2016 9.415 9.484 9.119 9.241 12,272,161 -0.25(-2.63%)
Apr 04, 2016 9.621 9.802 9.484 9.490 11,501,091 -0.19(-2.00%)
Apr 01, 2016 9.796 10.18 9.609 9.684 13,689,490 -0.34(-3.42%)
Mar 31, 2016 9.790 10.06 9.615 10.03 12,189,986 +0.26(+2.62%)
Mar 30, 2016 9.921 10.29 9.765 9.771 12,477,224 -0.02(-0.25%)
Mar 29, 2016 9.303 9.852 9.141 9.796 10,574,211 +0.35(+3.70%)
Mar 28, 2016 9.840 9.908 9.409 9.446 15,638,225 -0.13(-1.37%)
Mar 24, 2016 9.852 9.577 9.577 9.577 26,676,190 -0.57(-5.60%)
Mar 23, 2016 11.07 11.16 9.952 10.15 15,183,576 -0.85(-7.77%)
Mar 22, 2016 10.71 11.05 10.58 11.00 10,810,690 +0.17(+1.61%)
Mar 21, 2016 11.22 11.24 10.74 10.83 10,385,182 -0.50(-4.41%)
Mar 18, 2016 11.31 11.47 11.12 11.32 25,036,520 +0.24(+2.20%)
Mar 17, 2016 11.09 11.36 10.71 11.08 15,168,248 +0.20(+1.83%)
Mar 16, 2016 10.11 10.94 10.11 10.88 15,928,767 +0.80(+7.99%)
Mar 15, 2016 10.07 10.10 9.690 10.08 14,547,054 -0.22(-2.12%)
Mar 14, 2016 9.933 10.46 9.802 10.29 14,847,787 +0.31(+3.06%)
Mar 11, 2016 10.24 10.39 9.933 9.989 19,593,892 +0.07(+0.76%)
Mar 10, 2016 10.76 10.79 9.259 9.914 57,963,872 -0.89(-8.26%)
Mar 09, 2016 10.64 10.95 10.41 10.81 20,964,278 +0.42(+4.06%)
Mar 08, 2016 11.37 11.40 10.32 10.39 28,888,874 -1.08(-9.44%)
Mar 07, 2016 11.62 11.97 11.31 11.47 23,421,350 -0.05(-0.47%)
Mar 04, 2016 11.21 11.64 11.13 11.52 28,260,970 +0.64(+5.86%)
Mar 03, 2016 10.28 10.92 10.27 10.88 11,790,872 +0.58(+5.60%)
Mar 02, 2016 9.982 10.37 9.820 10.31 11,993,315 +0.35(+3.50%)
Mar 01, 2016 9.712 9.982 9.495 9.958 10,295,266 +0.34(+3.50%)
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%)
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.