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

Williams Companies (NY: WMB )

41.46 +0.76 (+1.87%)
Official Closing Price Updated: 4:10 PM 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 (%)
Feb 26, 2010 8.477 8.501 8.322 8.376 18,136,816 -0.07(-0.87%)
Feb 25, 2010 8.267 8.466 8.186 8.450 12,660,830 +0.05(+0.60%)
Feb 24, 2010 8.267 8.407 8.232 8.399 19,171,902 +0.13(+1.60%)
Feb 23, 2010 8.357 8.411 8.182 8.267 17,235,594 -0.12(-1.48%)
Feb 22, 2010 8.676 8.738 8.349 8.392 20,999,286 -0.26(-2.97%)
Feb 19, 2010 8.582 8.656 8.512 8.648 17,325,290 +0.03(+0.36%)
Feb 18, 2010 8.602 8.734 8.411 8.617 22,914,174 -0.09(-1.03%)
Feb 17, 2010 8.707 8.753 8.625 8.707 14,029,076 +0.01(+0.09%)
Feb 16, 2010 8.571 8.699 8.571 8.699 17,860,262 +0.28(+3.37%)
Feb 12, 2010 8.314 8.415 8.415 8.415 20,763,722 -0.02(-0.23%)
Feb 11, 2010 8.197 8.450 8.139 8.434 18,576,978 +0.21(+2.55%)
Feb 10, 2010 8.190 8.283 8.053 8.225 23,268,816 +0.04(+0.43%)
Feb 09, 2010 8.085 8.322 8.065 8.190 27,265,172 +0.22(+2.73%)
Feb 08, 2010 7.906 8.073 7.875 7.972 24,925,626 +0.09(+1.18%)
Feb 05, 2010 7.882 7.995 7.587 7.878 36,887,716 -0.08(-1.03%)
Feb 04, 2010 8.353 8.353 7.952 7.960 24,970,068 -0.46(-5.49%)
Feb 03, 2010 8.493 8.559 8.396 8.423 11,946,614 -0.12(-1.37%)
Feb 02, 2010 8.415 8.590 8.291 8.539 25,447,402 +0.23(+2.74%)
Feb 01, 2010 8.209 8.357 8.162 8.312 21,889,576 +0.21(+2.57%)
Jan 29, 2010 8.454 8.648 8.050 8.104 26,851,520 -0.33(-3.96%)
Jan 28, 2010 8.617 8.722 8.372 8.438 28,817,982 -0.11(-1.27%)
Jan 27, 2010 8.606 8.664 8.372 8.547 16,949,556 -0.08(-0.95%)
Jan 26, 2010 8.470 8.802 8.470 8.629 21,651,396 -0.19(-2.20%)
Jan 25, 2010 8.746 8.893 8.703 8.823 18,296,052 +0.22(+2.58%)
Jan 22, 2010 8.703 8.858 8.586 8.602 29,454,480 -0.19(-2.21%)
Jan 21, 2010 9.026 9.138 8.769 8.796 26,951,862 -0.20(-2.25%)
Jan 20, 2010 8.917 9.150 8.862 8.998 32,945,764 +0.02(+0.17%)
Jan 19, 2010 8.851 9.239 8.847 8.983 57,049,428 +0.67(+8.10%)
Jan 15, 2010 8.423 8.310 8.310 8.310 17,452,296 -0.13(-1.52%)
Jan 14, 2010 8.361 8.551 8.361 8.438 17,859,320 -0.05(-0.60%)
Jan 13, 2010 8.497 8.567 8.454 8.489 18,661,610 +0.01(+0.09%)
Jan 12, 2010 8.676 8.676 8.470 8.481 13,696,226 -0.26(-2.94%)
Jan 11, 2010 8.835 8.913 8.676 8.738 12,850,896 -0.05(-0.62%)
Jan 08, 2010 8.714 8.792 8.641 8.792 9,860,678 +0.07(+0.80%)
Jan 07, 2010 8.773 8.777 8.621 8.722 12,958,074 -0.06(-0.71%)
Jan 06, 2010 8.543 8.808 8.477 8.784 25,485,616 +0.28(+3.25%)
Jan 05, 2010 8.364 8.563 8.364 8.508 15,545,245 +0.10(+1.25%)
Jan 04, 2010 8.337 8.419 8.322 8.403 14,716,884 +0.21(+2.51%)
Dec 31, 2009 8.322 8.197 8.197 8.197 13,275,533 -0.09(-1.03%)
Dec 30, 2009 8.256 8.306 8.217 8.283 15,890,394 -0.00(-0.05%)
Dec 29, 2009 8.310 8.349 8.275 8.287 10,577,641 +0.02(+0.28%)
Dec 28, 2009 8.368 8.368 8.228 8.263 6,661,286 -0.05(-0.56%)
Dec 24, 2009 8.248 8.333 8.248 8.310 2,115,761 +0.05(+0.61%)
Dec 23, 2009 8.240 8.275 8.135 8.260 7,434,249 +0.05(+0.66%)
Dec 22, 2009 8.162 8.218 8.127 8.205 9,760,983 +0.06(+0.76%)
Dec 21, 2009 8.069 8.186 8.069 8.143 8,401,820 +0.10(+1.26%)
Dec 18, 2009 8.135 8.147 7.972 8.042 16,802,998 +0.03(+0.34%)
Dec 17, 2009 8.081 8.116 7.956 8.015 8,335,046 -0.09(-1.10%)
Dec 16, 2009 8.096 8.143 8.015 8.104 9,302,154 +0.10(+1.21%)
Dec 15, 2009 7.863 8.057 7.855 8.007 11,387,560 +0.11(+1.33%)
Dec 14, 2009 7.958 7.972 7.898 7.902 12,933,148 +0.28(+3.73%)
Dec 11, 2009 7.630 7.692 7.583 7.618 11,808,760 -0.01(-0.10%)
Dec 10, 2009 7.598 7.653 7.521 7.626 13,846,080 +0.10(+1.40%)
Dec 09, 2009 7.548 7.622 7.443 7.521 13,808,931 -0.04(-0.51%)
Dec 08, 2009 7.563 7.653 7.521 7.560 13,086,257 -0.12(-1.52%)
Dec 07, 2009 7.700 7.762 7.618 7.676 17,544,128 -0.00(-0.05%)
Dec 04, 2009 7.824 7.983 7.587 7.680 18,918,380 -0.08(-1.00%)
Dec 03, 2009 7.898 7.968 7.754 7.758 15,039,605 -0.09(-1.14%)
Dec 02, 2009 7.851 7.894 7.773 7.847 21,829,714 +0.00(+0.00%)
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.