Indicators

Williams Companies (NY: WMB )

41.46 +0.76 (+1.87%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.623	4.646	4.611	4.627	6,239,724	-0.01(-0.17%)
May 27, 2004	4.564	4.642	4.545	4.634	8,706,628	+0.08(+1.70%)
May 26, 2004	4.638	4.642	4.545	4.557	9,773,397	-0.08(-1.76%)
May 25, 2004	4.312	4.658	4.296	4.638	25,753,570	+0.33(+7.57%)
May 24, 2004	4.223	4.347	4.223	4.312	7,821,601	+0.10(+2.49%)
May 21, 2004	4.254	4.285	4.172	4.207	6,774,139	-0.02(-0.37%)
May 20, 2004	4.203	4.242	4.188	4.223	4,643,689	-0.01(-0.18%)
May 19, 2004	4.269	4.281	4.219	4.230	7,395,820	-0.03(-0.64%)
May 18, 2004	4.250	4.277	4.195	4.258	7,377,543	+0.02(+0.46%)
May 17, 2004	4.293	4.308	4.188	4.238	9,120,825	-0.10(-2.33%)
May 14, 2004	4.289	4.362	4.254	4.339	8,675,222	+0.05(+1.27%)
May 13, 2004	4.122	4.343	4.118	4.285	16,909,476	+0.17(+4.06%)
May 12, 2004	4.133	4.137	4.021	4.118	8,679,341	+0.00(+0.00%)
May 11, 2004	3.993	4.215	3.990	4.118	13,934,930	+0.12(+3.01%)
May 10, 2004	4.079	4.141	3.935	3.997	16,832,764	-0.04(-0.96%)
May 07, 2004	4.118	4.176	4.005	4.036	7,338,157	-0.14(-3.35%)
May 06, 2004	4.215	4.226	4.005	4.176	17,265,494	-0.07(-1.74%)
May 05, 2004	4.254	4.370	4.199	4.250	15,679,757	+0.03(+0.74%)
May 04, 2004	4.048	4.254	4.040	4.219	17,113,356	+0.14(+3.43%)

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.