Indicators

Williams Companies (NY: WMB )

41.30 +0.60 (+1.49%)

Streaming Delayed Price Updated: 10:44 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.332	6.565	6.317	6.518	18,476,396	+0.21(+3.26%)
May 28, 2009	6.044	6.386	6.025	6.313	15,918,596	+0.29(+4.77%)
May 27, 2009	6.262	6.344	6.013	6.025	22,885,706	-0.28(-4.49%)
May 26, 2009	6.091	6.316	5.994	6.309	13,521,570	+0.16(+2.65%)
May 22, 2009	6.095	6.297	6.068	6.145	12,327,365	+0.08(+1.28%)
May 21, 2009	6.219	6.219	6.009	6.068	12,847,665	-0.23(-3.64%)
May 20, 2009	6.351	6.561	6.266	6.297	14,785,264	+0.08(+1.25%)
May 19, 2009	6.227	6.324	6.145	6.219	11,807,482	+0.04(+0.63%)
May 18, 2009	5.909	6.188	5.874	6.180	13,351,942	+0.33(+5.71%)
May 15, 2009	5.947	6.122	5.764	5.846	21,674,338	-0.16(-2.65%)
May 14, 2009	5.800	6.041	5.753	6.006	22,227,794	+0.21(+3.55%)
May 13, 2009	5.866	5.971	5.722	5.800	22,547,726	-0.15(-2.55%)
May 12, 2009	6.076	6.114	5.734	5.951	20,016,672	-0.06(-0.97%)
May 11, 2009	6.169	6.169	5.994	6.010	15,345,696	-0.27(-4.27%)
May 08, 2009	6.076	6.336	6.025	6.278	24,991,616	+0.35(+5.90%)
May 07, 2009	6.087	6.196	5.831	5.928	21,327,908	-0.02(-0.26%)
May 06, 2009	5.846	6.064	5.757	5.943	19,079,034	+0.22(+3.80%)
May 05, 2009	5.881	5.928	5.497	5.726	24,128,080	-0.17(-2.83%)
May 04, 2009	5.710	5.893	5.524	5.893	16,402,526	+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.