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

Williams Companies (NY: WMB )

41.35 +0.65 (+1.60%)
Streaming Delayed Price Updated: 10:34 AM EDT, Jun 10, 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 30, 2009 5.588 5.681 5.448 5.502 0 -0.03(-0.56%)
Jan 29, 2009 5.650 5.697 5.485 5.534 16,708,193 -0.23(-3.98%)
Jan 28, 2009 5.526 5.794 5.526 5.763 30,560,740 +0.31(+5.78%)
Jan 27, 2009 5.289 5.499 5.238 5.448 33,595,540 +0.12(+2.34%)
Jan 26, 2009 5.413 5.561 5.219 5.324 17,529,250 -0.01(-0.15%)
Jan 23, 2009 4.919 5.425 4.915 5.331 28,715,680 +0.18(+3.55%)
Jan 22, 2009 5.285 5.335 5.016 5.149 30,467,042 -0.26(-4.82%)
Jan 21, 2009 5.102 5.429 5.094 5.409 34,523,204 +0.38(+7.58%)
Jan 20, 2009 5.421 5.448 5.009 5.028 24,630,720 -0.42(-7.64%)
Jan 16, 2009 5.596 5.709 5.207 5.444 0 -0.07(-1.34%)
Jan 15, 2009 5.576 5.600 5.269 5.518 29,712,122 -0.07(-1.25%)
Jan 14, 2009 5.790 5.833 5.432 5.588 22,701,706 -0.32(-5.40%)
Jan 13, 2009 5.852 5.981 5.728 5.907 21,517,064 +0.04(+0.73%)
Jan 12, 2009 6.070 6.280 5.739 5.864 28,377,144 -0.30(-4.80%)
Jan 09, 2009 6.342 6.401 6.090 6.160 19,535,878 -0.11(-1.74%)
Jan 08, 2009 6.117 6.272 6.016 6.269 18,613,198 +0.10(+1.58%)
Jan 07, 2009 6.253 6.377 6.070 6.171 18,921,978 -0.17(-2.70%)
Jan 06, 2009 6.342 6.560 6.183 6.342 30,465,636 +0.28(+4.55%)
Jan 05, 2009 5.934 6.261 5.833 6.066 20,817,530 +0.14(+2.43%)
Jan 02, 2009 5.650 5.989 5.639 5.922 0 +0.29(+5.18%)
Jan 01, 2009 5.569 5.709 5.460 5.631 0 +0.00(+0.00%)
Dec 31, 2008 5.569 5.709 5.460 5.631 17,390,972 +0.06(+1.12%)
Dec 30, 2008 5.440 5.572 5.312 5.569 9,701,989 +0.16(+2.87%)
Dec 29, 2008 5.413 5.444 5.261 5.413 9,408,908 +0.07(+1.38%)
Dec 26, 2008 5.250 5.366 5.184 5.339 4,115,248 +0.10(+2.01%)
Dec 24, 2008 5.145 5.289 5.067 5.234 4,710,173 +0.05(+0.98%)
Dec 23, 2008 5.257 5.394 5.102 5.184 11,733,119 -0.04(-0.74%)
Dec 22, 2008 5.421 5.537 5.106 5.222 15,471,643 -0.19(-3.45%)
Dec 19, 2008 5.277 5.580 5.277 5.409 24,467,848 +0.14(+2.58%)
Dec 18, 2008 5.596 5.674 5.180 5.273 22,376,054 -0.28(-5.04%)
Dec 17, 2008 5.475 5.849 5.390 5.553 15,106,589 -0.28(-4.80%)
Dec 16, 2008 5.829 5.911 5.518 5.833 21,114,814 +0.08(+1.42%)
Dec 15, 2008 5.864 5.957 5.627 5.751 22,159,658 +0.03(+0.48%)
Dec 12, 2008 5.359 5.852 5.269 5.724 23,032,804 +0.10(+1.87%)
Dec 11, 2008 5.829 6.066 5.514 5.619 19,597,918 -0.16(-2.82%)
Dec 10, 2008 5.514 5.938 5.483 5.782 18,105,184 +0.37(+6.75%)
Dec 09, 2008 5.277 5.639 5.234 5.417 14,586,384 +0.04(+0.80%)
Dec 08, 2008 5.413 5.639 5.183 5.374 20,540,408 +0.31(+6.14%)
Dec 05, 2008 5.016 5.106 4.546 5.063 32,583,894 -0.05(-0.99%)
Dec 04, 2008 5.623 5.751 4.911 5.114 16,288,347 -0.61(-10.61%)
Dec 03, 2008 5.409 5.732 5.160 5.720 21,718,854 +0.17(+3.01%)
Dec 02, 2008 5.561 5.786 5.370 5.553 23,340,396 +0.12(+2.15%)
Dec 01, 2008 6.125 6.129 5.429 5.436 26,068,008 -0.87(-13.81%)
Nov 28, 2008 6.471 6.471 5.989 6.307 9,318,599 -0.20(-3.05%)
Nov 26, 2008 5.763 6.552 5.615 6.506 16,979,830 +0.66(+11.31%)
Nov 25, 2008 6.109 6.144 5.759 5.845 19,132,310 -0.03(-0.53%)
Nov 24, 2008 5.553 6.020 5.359 5.876 25,218,524 +0.40(+7.32%)
Nov 21, 2008 4.834 5.491 4.717 5.475 34,592,232 +0.76(+16.08%)
Nov 20, 2008 5.327 5.510 4.639 4.717 39,434,208 -0.93(-16.52%)
Nov 19, 2008 6.374 6.447 5.631 5.650 27,100,854 -0.84(-12.99%)
Nov 18, 2008 6.576 6.634 6.146 6.494 20,922,102 +0.00(+0.06%)
Nov 17, 2008 6.202 6.735 6.202 6.490 22,645,898 +0.09(+1.46%)
Nov 14, 2008 6.416 6.867 6.234 6.397 19,196,328 -0.32(-4.75%)
Nov 13, 2008 6.327 6.743 5.705 6.716 28,034,332 +0.45(+7.27%)
Nov 12, 2008 6.926 7.070 6.160 6.261 21,013,772 -0.84(-11.83%)
Nov 11, 2008 7.330 7.439 6.984 7.101 14,641,408 -0.45(-5.92%)
Nov 10, 2008 7.805 8.092 7.388 7.548 13,395,899 -0.03(-0.36%)
Nov 07, 2008 7.116 7.622 7.070 7.575 25,586,576 +0.54(+7.74%)
Nov 06, 2008 6.879 7.859 6.844 7.031 33,328,246 -0.59(-7.71%)
Nov 05, 2008 8.158 8.158 7.388 7.618 30,537,610 -0.56(-6.80%)
Nov 04, 2008 7.987 8.403 7.921 8.174 23,309,956 +0.35(+4.47%)
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.