Indicators

Williams Companies (NY: WMB )

45.38 +0.49 (+1.09%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.295	6.526	6.280	6.480	18,585,620	+0.20(+3.26%)
May 28, 2009	6.009	6.349	5.990	6.275	16,012,699	+0.29(+4.77%)
May 27, 2009	6.225	6.306	5.978	5.990	23,020,996	-0.28(-4.50%)
May 26, 2009	6.055	6.279	5.959	6.272	13,601,503	+0.16(+2.65%)
May 22, 2009	6.059	6.260	6.032	6.109	12,400,239	+0.08(+1.28%)
May 21, 2009	6.183	6.183	5.974	6.032	12,923,614	-0.23(-3.64%)
May 20, 2009	6.314	6.523	6.229	6.260	14,872,668	+0.08(+1.25%)
May 19, 2009	6.190	6.287	6.109	6.183	11,877,283	+0.04(+0.63%)
May 18, 2009	5.874	6.152	5.839	6.144	13,430,873	+0.33(+5.71%)
May 15, 2009	5.912	6.086	5.730	5.812	21,802,466	-0.16(-2.65%)
May 14, 2009	5.766	6.005	5.719	5.970	22,359,194	+0.20(+3.55%)
May 13, 2009	5.831	5.936	5.688	5.766	22,681,018	-0.15(-2.55%)
May 12, 2009	6.040	6.078	5.700	5.916	20,135,002	-0.06(-0.97%)
May 11, 2009	6.133	6.133	5.958	5.974	15,436,413	-0.27(-4.27%)
May 08, 2009	6.040	6.299	5.990	6.241	25,139,356	+0.35(+5.90%)
May 07, 2009	6.051	6.160	5.797	5.893	21,453,988	-0.02(-0.26%)
May 06, 2009	5.812	6.028	5.723	5.909	19,191,820	+0.22(+3.80%)
May 05, 2009	5.847	5.893	5.464	5.692	24,270,714	-0.17(-2.83%)
May 04, 2009	5.677	5.858	5.491	5.858	16,499,490	+0.28(+4.98%)

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.