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

Williams Companies (NY: WMB )

45.90 -0.32 (-0.69%)
Streaming Delayed Price Updated: 1:54 PM EDT, Sep 24, 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 (%)
Nov 30, 2009 7.832 7.867 7.661 7.762 18,890,454 -0.03(-0.40%)
Nov 27, 2009 7.844 7.844 7.629 7.793 9,508,311 -0.22(-2.73%)
Nov 25, 2009 7.942 8.035 7.860 8.012 12,975,785 +0.28(+3.69%)
Nov 24, 2009 7.840 7.949 7.704 7.727 12,636,039 -0.10(-1.30%)
Nov 23, 2009 7.887 7.988 7.774 7.828 11,420,480 +0.08(+1.06%)
Nov 20, 2009 7.676 7.770 7.590 7.746 18,618,664 +0.01(+0.15%)
Nov 19, 2009 7.910 7.910 7.665 7.735 13,547,443 -0.22(-2.80%)
Nov 18, 2009 8.059 8.059 7.828 7.957 12,332,984 -0.05(-0.68%)
Nov 17, 2009 8.024 8.039 7.910 8.012 11,116,547 -0.05(-0.63%)
Nov 16, 2009 7.805 8.063 7.805 8.063 16,239,310 +0.24(+3.04%)
Nov 13, 2009 7.719 7.903 7.661 7.824 12,794,173 +0.08(+1.06%)
Nov 12, 2009 7.828 7.945 7.707 7.743 13,449,029 -0.12(-1.54%)
Nov 11, 2009 7.992 7.992 7.774 7.864 12,442,929 -0.01(-0.10%)
Nov 10, 2009 7.856 7.918 7.723 7.871 10,817,738 -0.00(-0.05%)
Nov 09, 2009 7.731 7.883 7.731 7.875 11,962,767 +0.24(+3.12%)
Nov 06, 2009 7.594 7.739 7.559 7.637 10,492,028 -0.03(-0.36%)
Nov 05, 2009 7.555 7.704 7.497 7.665 13,457,226 +0.16(+2.13%)
Nov 04, 2009 7.528 7.645 7.481 7.505 16,334,488 +0.07(+0.94%)
Nov 03, 2009 7.122 7.450 7.103 7.434 19,480,408 +0.22(+3.08%)
Nov 02, 2009 7.407 7.497 7.091 7.212 22,379,110 -0.14(-1.96%)
Oct 30, 2009 7.563 7.571 7.233 7.356 23,974,444 -0.26(-3.43%)
Oct 29, 2009 7.462 7.661 7.224 7.618 23,942,942 +0.50(+6.96%)
Oct 28, 2009 7.317 7.434 7.114 7.122 20,454,076 -0.26(-3.54%)
Oct 27, 2009 7.380 7.532 7.341 7.384 14,581,330 +0.02(+0.26%)
Oct 26, 2009 7.493 7.727 7.317 7.364 22,283,566 -0.10(-1.36%)
Oct 23, 2009 7.496 7.520 7.415 7.465 16,286,106 -0.26(-3.34%)
Oct 22, 2009 7.739 7.743 7.590 7.723 15,498,635 -0.02(-0.25%)
Oct 21, 2009 7.668 7.930 7.665 7.743 19,360,578 -0.01(-0.10%)
Oct 20, 2009 7.653 7.754 7.637 7.750 13,085,310 -0.10(-1.29%)
Oct 19, 2009 7.739 7.879 7.735 7.852 10,145,442 +0.07(+0.90%)
Oct 16, 2009 7.824 7.883 7.715 7.782 14,947,411 -0.11(-1.43%)
Oct 15, 2009 7.680 7.903 7.653 7.895 16,358,395 +0.18(+2.33%)
Oct 14, 2009 7.727 7.750 7.633 7.715 12,267,485 +0.04(+0.51%)
Oct 13, 2009 7.622 7.715 7.493 7.676 14,036,102 +0.07(+0.87%)
Oct 12, 2009 7.739 7.778 7.571 7.610 9,118,320 +0.04(+0.57%)
Oct 09, 2009 7.544 7.622 7.501 7.567 11,680,816 -0.01(-0.15%)
Oct 08, 2009 7.220 7.618 7.200 7.579 27,354,056 +0.37(+5.20%)
Oct 07, 2009 7.165 7.204 7.079 7.204 12,607,190 +0.07(+0.93%)
Oct 06, 2009 7.013 7.208 6.970 7.138 18,634,102 +0.25(+3.63%)
Oct 05, 2009 6.587 6.939 6.568 6.888 28,663,336 +0.30(+4.50%)
Oct 02, 2009 6.474 6.724 6.466 6.591 19,636,842 +0.00(+0.00%)
Oct 01, 2009 6.954 7.009 6.580 6.591 28,077,806 -0.38(-5.48%)
Sep 30, 2009 7.130 7.161 6.884 6.974 22,967,236 -0.12(-1.65%)
Sep 29, 2009 7.005 7.169 6.970 7.091 11,961,160 +0.05(+0.72%)
Sep 28, 2009 6.958 7.067 6.880 7.040 11,432,117 +0.12(+1.75%)
Sep 25, 2009 6.978 7.106 6.892 6.919 11,986,541 -0.10(-1.45%)
Sep 24, 2009 7.216 7.220 6.974 7.021 12,176,963 -0.16(-2.23%)
Sep 23, 2009 7.426 7.450 7.177 7.181 13,337,713 -0.23(-3.06%)
Sep 22, 2009 7.290 7.423 7.282 7.407 11,724,132 +0.22(+3.04%)
Sep 21, 2009 7.048 7.227 6.978 7.188 11,051,232 +0.02(+0.27%)
Sep 18, 2009 7.282 7.313 7.083 7.169 14,534,803 -0.07(-1.02%)
Sep 17, 2009 7.446 7.497 7.204 7.243 16,431,856 -0.08(-1.11%)
Sep 16, 2009 7.376 7.458 7.274 7.324 16,334,216 +0.01(+0.20%)
Sep 15, 2009 7.196 7.364 7.161 7.309 20,314,306 +0.17(+2.35%)
Sep 14, 2009 7.032 7.208 6.993 7.142 24,345,518 +0.04(+0.55%)
Sep 11, 2009 6.939 7.114 6.915 7.103 17,434,228 +0.21(+3.00%)
Sep 10, 2009 6.747 6.954 6.599 6.896 14,289,563 +0.21(+3.21%)
Sep 09, 2009 6.755 6.853 6.642 6.681 13,729,695 -0.07(-1.04%)
Sep 08, 2009 6.662 6.755 6.584 6.751 12,831,063 +0.21(+3.28%)
Sep 04, 2009 6.439 6.537 6.353 6.537 7,214,161 +0.14(+2.20%)
Sep 03, 2009 6.310 6.451 6.306 6.396 14,181,109 +0.09(+1.49%)
Sep 02, 2009 6.252 6.353 6.170 6.303 25,551,088 +0.02(+0.25%)
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.