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 (%)
Aug 29, 2003 3.531 3.554 3.461 3.547 7,244,969 +0.02(+0.44%)
Aug 28, 2003 3.496 3.535 3.450 3.531 8,808,826 +0.04(+1.23%)
Aug 27, 2003 3.395 3.496 3.391 3.488 9,662,190 +0.10(+2.86%)
Aug 26, 2003 3.372 3.395 3.345 3.391 6,315,922 +0.03(+1.04%)
Aug 25, 2003 3.341 3.372 3.306 3.356 4,729,669 +0.05(+1.53%)
Aug 22, 2003 3.380 3.387 3.283 3.306 8,037,066 -0.01(-0.23%)
Aug 21, 2003 3.337 3.384 3.294 3.314 6,468,060 +0.01(+0.24%)
Aug 20, 2003 3.220 3.341 3.216 3.306 6,560,733 +0.09(+2.78%)
Aug 19, 2003 3.189 3.259 3.174 3.216 7,678,215 +0.03(+0.98%)
Aug 18, 2003 3.139 3.201 3.123 3.185 7,573,958 +0.04(+1.36%)
Aug 15, 2003 3.201 3.201 3.112 3.143 6,874,792 -0.06(-1.94%)
Aug 14, 2003 3.220 3.244 3.182 3.205 12,340,182 -0.01(-0.36%)
Aug 13, 2003 3.224 3.244 3.147 3.216 11,531,095 -0.03(-0.84%)
Aug 12, 2003 3.170 3.244 3.053 3.244 31,377,276 +0.19(+6.23%)
Aug 11, 2003 2.991 3.069 2.952 3.053 11,218,067 +0.10(+3.42%)
Aug 08, 2003 2.999 3.030 2.913 2.952 21,564,492 +0.23(+8.26%)
Aug 07, 2003 2.642 2.739 2.626 2.727 12,713,191 +0.12(+4.46%)
Aug 06, 2003 2.521 2.614 2.463 2.610 14,075,227 +0.16(+6.50%)
Aug 05, 2003 2.397 2.548 2.374 2.451 9,100,231 +0.04(+1.77%)
Aug 04, 2003 2.525 2.544 2.350 2.408 14,699,225 -0.13(-5.05%)
Aug 01, 2003 2.467 2.603 2.459 2.537 10,837,850 +0.07(+2.83%)
Jul 31, 2003 2.525 2.544 2.447 2.467 14,411,938 -0.08(-3.20%)
Jul 30, 2003 2.688 2.696 2.525 2.548 8,284,966 -0.11(-4.09%)
Jul 29, 2003 2.657 2.700 2.622 2.657 5,826,300 +0.01(+0.29%)
Jul 28, 2003 2.719 2.723 2.649 2.649 6,616,594 -0.05(-1.87%)
Jul 25, 2003 2.661 2.719 2.622 2.700 7,597,899 +0.04(+1.46%)
Jul 24, 2003 2.719 2.735 2.630 2.661 7,970,393 -0.05(-2.00%)
Jul 23, 2003 2.840 2.840 2.684 2.715 8,451,520 -0.11(-3.85%)
Jul 22, 2003 2.680 2.832 2.680 2.824 11,155,512 +0.14(+5.36%)
Jul 21, 2003 2.653 2.715 2.642 2.680 7,842,710 +0.02(+0.88%)
Jul 18, 2003 2.661 2.711 2.618 2.657 7,691,601 +0.02(+0.88%)
Jul 17, 2003 2.603 2.711 2.498 2.634 17,012,188 -0.05(-2.02%)
Jul 16, 2003 2.929 2.933 2.642 2.688 20,724,514 -0.25(-8.47%)
Jul 15, 2003 2.999 3.038 2.910 2.937 7,656,334 -0.07(-2.33%)
Jul 14, 2003 3.053 3.081 3.003 3.007 6,722,654 -0.02(-0.64%)
Jul 11, 2003 3.014 3.053 3.007 3.026 7,433,404 +0.03(+0.91%)
Jul 10, 2003 2.991 3.003 2.894 2.999 11,177,136 -0.01(-0.39%)
Jul 09, 2003 2.995 3.042 2.995 3.011 8,843,836 -0.02(-0.51%)
Jul 08, 2003 2.972 3.069 2.972 3.026 8,131,026 -0.01(-0.38%)
Jul 07, 2003 2.964 3.065 2.964 3.038 5,926,953 +0.09(+2.89%)
Jul 03, 2003 2.987 3.007 2.913 2.952 3,994,978 -0.06(-1.94%)
Jul 02, 2003 2.933 3.049 2.933 3.011 6,848,277 +0.06(+2.11%)
Jul 01, 2003 3.003 3.030 2.933 2.948 10,420,306 -0.12(-3.92%)
Jun 30, 2003 3.053 3.096 3.046 3.069 8,200,530 +0.01(+0.38%)
Jun 27, 2003 3.081 3.143 3.057 3.057 5,723,587 -0.01(-0.38%)
Jun 26, 2003 3.011 3.115 3.011 3.069 8,223,956 +0.04(+1.28%)
Jun 25, 2003 2.952 3.100 2.952 3.030 7,654,789 +0.08(+2.63%)
Jun 24, 2003 2.925 3.007 2.875 2.952 8,524,629 +0.02(+0.80%)
Jun 23, 2003 3.147 3.166 2.875 2.929 21,930,036 -0.28(-8.61%)
Jun 20, 2003 3.294 3.317 3.205 3.205 8,617,559 -0.09(-2.71%)
Jun 19, 2003 3.317 3.337 3.259 3.294 8,056,115 -0.01(-0.35%)
Jun 18, 2003 3.232 3.306 3.147 3.306 13,458,951 +0.07(+2.16%)
Jun 17, 2003 3.302 3.329 3.224 3.236 7,078,157 -0.07(-2.00%)
Jun 16, 2003 3.244 3.341 3.193 3.302 8,587,183 +0.03(+0.95%)
Jun 13, 2003 3.395 3.399 3.170 3.271 10,832,959 -0.12(-3.66%)
Jun 12, 2003 3.430 3.438 3.349 3.395 7,841,423 -0.01(-0.34%)
Jun 11, 2003 3.310 3.407 3.271 3.407 8,858,252 +0.14(+4.28%)
Jun 10, 2003 3.349 3.418 3.209 3.267 13,892,970 -0.07(-2.10%)
Jun 09, 2003 3.438 3.438 3.224 3.337 12,356,142 -0.05(-1.60%)
Jun 06, 2003 3.485 3.512 3.345 3.391 17,344,010 -0.01(-0.23%)
Jun 05, 2003 3.310 3.418 3.255 3.399 14,906,709 +0.07(+1.98%)
Jun 04, 2003 3.088 3.333 3.084 3.333 20,780,376 +0.24(+7.79%)
Jun 03, 2003 3.119 3.127 3.034 3.092 8,507,124 -0.03(-1.00%)
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.