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

Williams Companies (NY: WMB )

40.70 -0.24 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2003 1.808 1.820 1.762 1.781 6,462,899 -0.05(-2.55%)
Mar 28, 2003 1.793 1.882 1.793 1.828 10,747,411 +0.00(+0.00%)
Mar 27, 2003 1.653 1.828 1.637 1.828 15,441,062 +0.12(+7.06%)
Mar 26, 2003 1.843 1.867 1.692 1.707 24,039,146 -0.14(-7.38%)
Mar 25, 2003 1.672 1.851 1.672 1.843 15,725,993 +0.17(+10.23%)
Mar 24, 2003 1.575 1.730 1.513 1.672 10,257,268 -0.00(-0.23%)
Mar 21, 2003 1.618 1.707 1.614 1.676 13,959,060 +0.10(+6.42%)
Mar 20, 2003 1.505 1.590 1.478 1.575 13,558,407 -0.04(-2.41%)
Mar 19, 2003 1.645 1.657 1.575 1.614 6,366,464 -0.02(-1.43%)
Mar 18, 2003 1.633 1.660 1.590 1.637 9,282,124 +0.02(+1.20%)
Mar 17, 2003 1.555 1.618 1.517 1.618 10,019,139 +0.06(+4.00%)
Mar 14, 2003 1.544 1.590 1.517 1.555 8,171,715 -0.02(-1.23%)
Mar 13, 2003 1.478 1.575 1.462 1.575 9,374,701 +0.14(+10.05%)
Mar 12, 2003 1.427 1.501 1.396 1.431 10,302,785 -0.01(-0.54%)
Mar 11, 2003 1.567 1.590 1.412 1.439 13,250,846 -0.12(-7.50%)
Mar 10, 2003 1.660 1.707 1.536 1.555 14,340,425 -0.10(-6.32%)
Mar 07, 2003 1.633 1.664 1.579 1.660 12,442,855 +0.01(+0.71%)
Mar 06, 2003 1.517 1.653 1.485 1.649 21,248,464 +0.13(+8.72%)
Mar 05, 2003 1.470 1.540 1.435 1.517 9,495,051 +0.05(+3.18%)
Mar 04, 2003 1.489 1.509 1.419 1.470 8,742,092 -0.03(-2.33%)
Mar 03, 2003 1.497 1.524 1.478 1.505 8,508,078 +0.02(+1.57%)
Feb 28, 2003 1.517 1.540 1.470 1.482 10,105,802 -0.02(-1.04%)
Feb 27, 2003 1.466 1.524 1.447 1.497 10,181,920 +0.05(+3.49%)
Feb 26, 2003 1.478 1.497 1.423 1.447 7,636,826 -0.02(-1.59%)
Feb 25, 2003 1.384 1.505 1.384 1.470 18,532,104 +0.09(+6.78%)
Feb 24, 2003 1.322 1.396 1.322 1.377 13,131,010 -0.02(-1.12%)
Feb 21, 2003 1.517 1.517 1.373 1.392 19,209,972 -0.04(-2.45%)
Feb 20, 2003 1.303 1.458 1.213 1.427 45,231,808 +0.30(+26.55%)
Feb 19, 2003 1.159 1.233 1.116 1.128 10,241,324 -0.03(-2.68%)
Feb 18, 2003 1.069 1.159 1.038 1.159 8,364,841 +0.15(+14.62%)
Feb 14, 2003 1.062 1.062 0.9761 1.011 8,506,792 +0.00(+0.00%)
Feb 13, 2003 1.065 1.077 0.9916 1.011 10,030,197 -0.08(-7.14%)
Feb 12, 2003 1.116 1.198 1.073 1.089 8,323,181 -0.09(-7.59%)
Feb 11, 2003 1.151 1.198 1.108 1.178 9,125,257 +0.05(+4.48%)
Feb 10, 2003 1.116 1.135 1.069 1.128 9,844,015 -0.01(-0.69%)
Feb 07, 2003 1.167 1.167 1.112 1.135 13,719,645 -0.03(-2.67%)
Feb 06, 2003 1.209 1.237 1.128 1.167 13,914,057 -0.04(-3.23%)
Feb 05, 2003 1.272 1.283 1.178 1.205 10,488,710 -0.06(-4.62%)
Feb 04, 2003 1.170 1.303 1.147 1.264 12,650,124 +0.09(+7.97%)
Feb 03, 2003 1.252 1.268 1.077 1.170 28,841,574 -0.09(-7.10%)
Jan 31, 2003 1.205 1.361 1.205 1.260 18,902,668 -0.10(-7.16%)
Jan 30, 2003 1.353 1.373 1.326 1.357 10,287,355 +0.03(+2.35%)
Jan 29, 2003 1.326 1.345 1.307 1.326 8,822,068 -0.04(-2.85%)
Jan 28, 2003 1.361 1.427 1.303 1.365 10,337,758 +0.02(+1.44%)
Jan 27, 2003 1.361 1.466 1.322 1.345 16,873,948 +0.02(+1.77%)
Jan 24, 2003 1.419 1.431 1.322 1.322 12,522,831 -0.09(-6.59%)
Jan 23, 2003 1.248 1.466 1.248 1.415 23,958,654 +0.18(+14.83%)
Jan 22, 2003 1.330 1.353 1.225 1.233 17,006,640 -0.14(-10.45%)
Jan 21, 2003 1.575 1.579 1.244 1.377 20,279,492 -0.21(-13.24%)
Jan 17, 2003 1.505 1.618 1.478 1.587 33,773,352 +0.09(+5.70%)
Jan 16, 2003 1.361 1.513 1.357 1.501 26,895,144 +0.15(+10.92%)
Jan 15, 2003 1.283 1.357 1.283 1.353 10,492,825 +0.04(+2.96%)
Jan 14, 2003 1.248 1.318 1.248 1.314 8,812,039 +0.07(+5.30%)
Jan 13, 2003 1.338 1.357 1.240 1.248 9,457,763 -0.06(-4.75%)
Jan 10, 2003 1.225 1.342 1.225 1.310 25,051,576 +0.07(+5.31%)
Jan 09, 2003 1.233 1.303 1.186 1.244 17,927,782 +0.02(+1.91%)
Jan 08, 2003 1.163 1.291 1.159 1.221 30,187,540 +0.06(+5.37%)
Jan 07, 2003 1.100 1.159 1.081 1.159 19,764,920 +0.10(+9.96%)
Jan 06, 2003 1.065 1.097 1.038 1.054 7,075,964 -0.01(-1.09%)
Jan 03, 2003 1.097 1.097 1.019 1.065 9,160,488 -0.03(-2.84%)
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.