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

Williams Companies (NY: WMB )

38.41 +0.52 (+1.37%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 2, 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 30, 2002 7.336 7.832 7.297 7.513 482,997 +0.19(+2.63%)
Apr 29, 2002 7.828 7.828 7.289 7.321 11,200,961 -0.55(-6.95%)
Apr 26, 2002 8.434 8.438 7.592 7.868 16,519,015 -0.57(-6.76%)
Apr 25, 2002 8.458 8.713 8.351 8.438 10,682,628 -0.31(-3.60%)
Apr 24, 2002 9.028 9.032 8.674 8.753 5,594,125 -0.37(-4.09%)
Apr 23, 2002 9.166 9.284 9.008 9.126 3,648,408 -0.04(-0.43%)
Apr 22, 2002 9.209 9.272 9.071 9.166 2,465,574 -0.02(-0.21%)
Apr 19, 2002 9.189 9.209 8.949 9.185 3,256,418 +0.04(+0.43%)
Apr 18, 2002 9.189 9.276 9.071 9.146 3,476,817 -0.04(-0.47%)
Apr 17, 2002 8.812 9.244 8.812 9.189 6,995,071 +0.42(+4.85%)
Apr 16, 2002 8.485 8.820 8.485 8.764 6,538,003 +0.38(+4.50%)
Apr 15, 2002 8.399 8.556 8.304 8.387 3,780,597 +0.11(+1.28%)
Apr 12, 2002 8.493 8.556 8.064 8.281 5,034,865 -0.21(-2.46%)
Apr 11, 2002 8.654 8.851 8.489 8.489 3,788,986 -0.16(-1.86%)
Apr 10, 2002 8.517 8.698 8.501 8.650 5,212,049 +0.04(+0.41%)
Apr 09, 2002 8.792 8.812 8.587 8.615 4,920,217 -0.21(-2.36%)
Apr 08, 2002 8.804 8.930 8.662 8.823 3,927,530 +0.02(+0.22%)
Apr 05, 2002 8.753 8.930 8.690 8.804 6,602,572 -0.22(-2.48%)
Apr 04, 2002 9.048 9.264 8.973 9.028 6,321,417 -0.05(-0.56%)
Apr 03, 2002 8.890 9.296 8.418 9.079 17,353,582 -0.43(-4.51%)
Apr 02, 2002 9.319 9.602 9.319 9.508 4,814,974 +0.17(+1.77%)
Apr 01, 2002 9.284 9.421 9.244 9.343 3,596,550 +0.07(+0.81%)
Mar 29, 2002 9.225 9.429 9.150 9.268 101,683 +0.00(+0.00%)
Mar 28, 2002 9.225 9.429 9.150 9.268 4,414,340 +0.03(+0.34%)
Mar 27, 2002 9.209 9.358 9.146 9.236 5,019,104 +0.03(+0.30%)
Mar 26, 2002 9.221 9.327 9.052 9.209 5,144,937 -0.02(-0.17%)
Mar 25, 2002 9.201 9.394 9.146 9.225 4,048,533 +0.00(+0.00%)
Mar 22, 2002 9.602 9.602 9.166 9.225 6,307,181 -0.37(-3.89%)
Mar 21, 2002 9.048 9.638 9.012 9.598 8,745,555 +0.40(+4.32%)
Mar 20, 2002 9.075 9.303 8.957 9.201 3,752,634 +0.13(+1.39%)
Mar 19, 2002 8.989 9.201 8.949 9.075 6,548,171 +0.09(+0.96%)
Mar 18, 2002 8.851 9.071 8.812 8.989 5,709,282 +0.17(+1.96%)
Mar 15, 2002 8.761 8.945 8.694 8.816 5,138,836 +0.06(+0.63%)
Mar 14, 2002 8.776 8.835 8.619 8.761 7,317,408 -0.01(-0.13%)
Mar 13, 2002 8.993 9.095 8.757 8.772 5,609,886 -0.30(-3.30%)
Mar 12, 2002 8.772 9.079 8.729 9.071 10,267,251 +0.03(+0.35%)
Mar 11, 2002 8.981 9.166 8.753 9.040 10,669,664 +0.06(+0.66%)
Mar 08, 2002 9.028 9.040 8.607 8.981 19,451,316 +0.29(+3.30%)
Mar 07, 2002 8.064 8.953 8.048 8.694 23,537,474 +0.72(+8.97%)
Mar 06, 2002 7.750 8.045 7.573 7.978 22,399,124 +0.46(+6.18%)
Mar 05, 2002 6.534 7.592 6.534 7.513 20,350,200 +0.98(+14.99%)
Mar 04, 2002 6.550 6.609 6.392 6.534 10,957,937 +0.24(+3.81%)
Mar 01, 2002 5.999 6.302 5.979 6.294 7,537,807 +0.22(+3.56%)
Feb 28, 2002 6.255 6.353 6.011 6.078 10,575,352 -0.26(-4.04%)
Feb 27, 2002 6.294 6.487 6.239 6.333 10,891,080 -0.06(-0.92%)
Feb 26, 2002 5.877 6.451 5.853 6.392 14,013,276 +0.55(+9.50%)
Feb 25, 2002 6.097 6.137 5.665 5.838 28,131,794 -0.57(-8.96%)
Feb 22, 2002 6.396 6.510 5.979 6.412 11,906,137 +0.02(+0.25%)
Feb 21, 2002 6.341 6.668 6.282 6.396 50,841 +0.06(+0.87%)
Feb 20, 2002 6.577 6.652 6.172 6.341 9,792,896 -0.24(-3.59%)
Feb 19, 2002 6.440 6.727 6.392 6.577 7,826,589 +0.04(+0.60%)
Feb 18, 2002 6.609 6.687 6.392 6.538 8,894,776 +0.00(+0.00%)
Feb 15, 2002 6.609 6.687 6.392 6.538 8,893,505 -0.02(-0.30%)
Feb 14, 2002 6.542 6.687 6.302 6.558 7,675,589 +0.02(+0.24%)
Feb 13, 2002 6.487 6.735 6.451 6.542 355,892 +0.07(+1.09%)
Feb 12, 2002 6.243 6.766 6.152 6.471 16,228,962 +0.23(+3.72%)
Feb 11, 2002 5.995 6.255 5.700 6.239 9,917,967 +0.31(+5.31%)
Feb 08, 2002 5.979 6.156 5.775 5.924 17,131,404 -0.07(-1.18%)
Feb 07, 2002 6.038 6.176 5.791 5.995 12,093,234 +0.15(+2.63%)
Feb 06, 2002 5.783 6.062 5.527 5.842 20,670,248 +0.13(+2.20%)
Feb 05, 2002 6.294 6.373 5.684 5.716 29,852,026 -0.72(-11.19%)
Feb 04, 2002 6.530 6.845 6.412 6.436 26,254,968 -1.04(-13.89%)
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.