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

Williams Companies (NY: WMB )

45.11 +0.37 (+0.84%)
Streaming Delayed Price Updated: 2:42 PM EDT, Sep 27, 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 (%)
Jan 31, 2006 9.077 9.206 8.993 9.054 11,404,440 -0.11(-1.16%)
Jan 30, 2006 9.039 9.244 9.031 9.160 7,778,591 +0.08(+0.92%)
Jan 27, 2006 8.978 9.191 8.993 9.077 9,548,859 +0.10(+1.14%)
Jan 26, 2006 9.031 9.099 8.602 8.974 18,285,916 -0.05(-0.59%)
Jan 25, 2006 9.369 9.396 8.925 9.027 15,164,843 -0.27(-2.86%)
Jan 24, 2006 9.301 9.403 9.230 9.293 11,239,868 -0.02(-0.20%)
Jan 23, 2006 9.570 9.570 9.293 9.312 12,662,033 -0.19(-2.00%)
Jan 20, 2006 9.665 9.715 9.464 9.502 20,140,708 -0.02(-0.24%)
Jan 19, 2006 9.418 9.544 9.335 9.525 9,227,351 +0.12(+1.29%)
Jan 18, 2006 9.494 9.551 9.335 9.403 15,267,009 -0.14(-1.43%)
Jan 17, 2006 9.487 9.604 9.418 9.540 14,575,280 +0.20(+2.11%)
Jan 13, 2006 9.304 9.377 9.266 9.342 8,848,967 +0.05(+0.57%)
Jan 12, 2006 9.266 9.392 9.194 9.289 15,207,237 +0.04(+0.45%)
Jan 11, 2006 9.270 9.293 9.111 9.247 9,180,217 -0.05(-0.57%)
Jan 10, 2006 9.134 9.312 9.130 9.301 7,971,074 +0.08(+0.86%)
Jan 09, 2006 9.069 9.225 9.024 9.221 11,097,678 +0.15(+1.63%)
Jan 06, 2006 9.077 9.149 9.039 9.073 7,226,946 +0.03(+0.38%)
Jan 05, 2006 9.134 9.145 8.921 9.039 10,948,642 -0.09(-1.04%)
Jan 04, 2006 9.061 9.183 8.959 9.134 10,460,719 +0.06(+0.63%)
Jan 03, 2006 8.849 9.111 8.830 9.077 12,727,072 +0.28(+3.15%)
Dec 30, 2005 8.701 8.853 8.640 8.799 6,486,504 +0.06(+0.65%)
Dec 29, 2005 8.830 8.940 8.716 8.742 6,492,560 -0.09(-0.99%)
Dec 28, 2005 8.860 8.879 8.701 8.830 8,127,747 +0.04(+0.43%)
Dec 27, 2005 9.016 9.020 8.693 8.792 9,828,763 -0.26(-2.85%)
Dec 23, 2005 9.023 9.061 8.822 9.050 7,051,578 +0.00(+0.04%)
Dec 22, 2005 9.168 9.210 9.020 9.046 10,642,933 -0.04(-0.42%)
Dec 21, 2005 9.058 9.160 8.959 9.084 12,640,178 -0.03(-0.29%)
Dec 20, 2005 8.959 9.172 8.955 9.111 12,646,234 +0.11(+1.27%)
Dec 19, 2005 9.001 9.088 8.982 8.997 12,076,157 -0.02(-0.21%)
Dec 16, 2005 9.297 9.297 9.001 9.016 14,439,936 -0.22(-2.34%)
Dec 15, 2005 9.354 9.411 9.118 9.232 9,569,397 -0.12(-1.26%)
Dec 14, 2005 9.092 9.388 9.088 9.350 18,948,680 +0.32(+3.53%)
Dec 13, 2005 9.061 9.126 8.997 9.031 16,249,174 +0.05(+0.55%)
Dec 12, 2005 9.115 9.115 8.868 8.982 22,957,390 +0.35(+4.00%)
Dec 09, 2005 8.799 8.822 8.621 8.636 8,474,533 -0.17(-1.98%)
Dec 08, 2005 8.735 8.928 8.731 8.811 14,927,859 +0.13(+1.49%)
Dec 07, 2005 8.731 8.887 8.579 8.682 7,806,239 -0.05(-0.57%)
Dec 06, 2005 8.507 8.898 8.439 8.731 16,748,946 +0.31(+3.65%)
Dec 05, 2005 8.480 8.537 8.382 8.423 11,963,985 +0.02(+0.23%)
Dec 02, 2005 8.378 8.469 8.298 8.404 7,200,088 -0.01(-0.09%)
Dec 01, 2005 8.165 8.431 8.245 8.412 10,699,546 +0.25(+3.02%)
Nov 30, 2005 8.270 8.321 8.108 8.165 19,139,320 -0.09(-1.15%)
Nov 29, 2005 8.188 8.332 8.199 8.260 10,458,349 +0.08(+0.93%)
Nov 28, 2005 8.393 8.416 8.146 8.184 10,301,413 -0.30(-3.58%)
Nov 25, 2005 8.412 8.488 8.351 8.488 5,226,278 +0.14(+1.73%)
Nov 23, 2005 8.492 8.545 8.298 8.344 8,946,130 -0.21(-2.49%)
Nov 22, 2005 8.469 8.564 8.427 8.556 8,361,834 +0.19(+2.27%)
Nov 21, 2005 8.233 8.382 8.203 8.366 10,300,097 +0.11(+1.29%)
Nov 18, 2005 8.260 8.351 8.116 8.260 33,792,016 +0.00(+0.00%)
Nov 17, 2005 8.317 8.336 8.127 8.260 16,938,534 +0.31(+3.92%)
Nov 16, 2005 7.759 8.028 7.766 7.949 11,577,701 +0.19(+2.45%)
Nov 15, 2005 7.759 7.960 7.713 7.759 8,985,891 -0.00(-0.05%)
Nov 14, 2005 7.785 8.230 7.595 7.763 13,053,846 +0.08(+1.09%)
Nov 11, 2005 7.501 7.721 7.421 7.679 13,068,328 +0.09(+1.25%)
Nov 10, 2005 7.671 7.721 7.485 7.584 17,581,022 -0.22(-2.78%)
Nov 09, 2005 7.793 7.918 7.595 7.801 13,712,134 +0.01(+0.10%)
Nov 08, 2005 7.842 7.994 7.736 7.793 12,409,514 -0.13(-1.63%)
Nov 07, 2005 8.298 8.298 7.755 7.922 14,908,374 -0.38(-4.62%)
Nov 04, 2005 8.484 8.503 8.173 8.306 10,200,300 -0.24(-2.76%)
Nov 03, 2005 8.127 8.560 8.127 8.541 12,905,863 +0.37(+4.51%)
Nov 02, 2005 8.317 8.446 8.142 8.173 14,909,954 -0.21(-2.49%)
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.