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 (%)
Aug 31, 2010 7.177 7.252 7.110 7.181 17,758 -0.03(-0.38%)
Aug 30, 2010 7.307 7.369 7.189 7.208 12,789,894 -0.11(-1.57%)
Aug 27, 2010 7.145 7.331 7.058 7.323 14,631,749 +0.14(+1.93%)
Aug 26, 2010 7.236 7.355 7.153 7.185 17,083,232 +0.00(+0.00%)
Aug 25, 2010 7.090 7.204 7.011 7.185 200,488 +0.08(+1.09%)
Aug 24, 2010 7.151 7.210 7.076 7.108 1,982 -0.16(-2.16%)
Aug 23, 2010 7.347 7.445 7.261 7.265 9,872,697 -0.06(-0.86%)
Aug 20, 2010 7.367 7.410 7.269 7.328 12,819,050 -0.10(-1.32%)
Aug 19, 2010 7.579 7.587 7.402 7.426 1,982 -0.19(-2.48%)
Aug 18, 2010 7.713 7.746 7.582 7.614 1,272 -0.12(-1.57%)
Aug 17, 2010 7.720 7.772 7.685 7.736 10,272,919 +0.10(+1.29%)
Aug 16, 2010 7.630 7.689 7.516 7.638 7,775,062 +0.00(+0.00%)
Aug 13, 2010 7.638 7.732 7.610 7.638 7,480,218 -0.00(-0.05%)
Aug 12, 2010 7.618 7.705 7.575 7.642 9,391,091 -0.07(-0.87%)
Aug 11, 2010 7.886 7.893 7.665 7.709 6,675 -0.34(-4.20%)
Aug 10, 2010 8.054 8.082 7.952 8.047 11,044,680 -0.11(-1.40%)
Aug 09, 2010 8.216 8.251 8.125 8.161 9,475,937 -0.03(-0.34%)
Aug 06, 2010 8.188 8.212 8.043 8.188 20,330,686 +0.02(+0.19%)
Aug 05, 2010 8.003 8.176 7.913 8.172 19,813,366 +0.12(+1.51%)
Aug 04, 2010 7.968 8.078 7.925 8.051 381 +0.09(+1.14%)
Aug 03, 2010 7.929 7.996 7.858 7.960 11,753,354 +0.03(+0.35%)
Aug 02, 2010 7.838 7.960 7.748 7.933 14,178,711 +0.31(+4.02%)
Jul 30, 2010 7.626 7.677 7.362 7.626 16,786,306 +0.11(+1.41%)
Jul 29, 2010 7.292 7.618 7.292 7.520 21,318,854 -0.12(-1.59%)
Jul 28, 2010 7.642 7.803 7.610 7.642 1,186 -0.11(-1.47%)
Jul 27, 2010 7.756 7.834 7.685 7.756 1,585 -0.04(-0.45%)
Jul 26, 2010 7.689 7.842 7.689 7.791 13,154,270 +0.07(+0.86%)
Jul 23, 2010 7.646 7.756 7.563 7.724 9,510,903 +0.05(+0.72%)
Jul 22, 2010 7.575 7.732 7.532 7.669 3,838 +0.20(+2.68%)
Jul 21, 2010 7.599 7.599 7.379 7.469 14,316,647 -0.09(-1.14%)
Jul 20, 2010 7.555 7.583 7.221 7.555 13,655,474 +0.19(+2.56%)
Jul 19, 2010 7.335 7.443 7.261 7.367 9,450,745 +0.03(+0.43%)
Jul 16, 2010 7.335 7.512 7.292 7.335 16,418,022 -0.13(-1.76%)
Jul 15, 2010 7.575 7.609 7.387 7.467 13,385,731 -0.11(-1.48%)
Jul 14, 2010 7.587 7.642 7.516 7.579 12,063,178 -0.07(-0.92%)
Jul 13, 2010 7.650 7.701 7.587 7.650 7,472 +0.10(+1.30%)
Jul 12, 2010 7.485 7.571 7.414 7.552 14,448,006 +0.04(+0.47%)
Jul 09, 2010 7.516 7.544 7.426 7.516 9,143,927 +0.01(+0.16%)
Jul 08, 2010 7.477 7.520 7.347 7.504 108,424 +0.13(+1.70%)
Jul 07, 2010 6.994 7.387 6.994 7.379 27,829,610 +0.37(+5.33%)
Jul 06, 2010 7.068 7.155 6.927 7.005 4,199 +0.06(+0.91%)
Jul 02, 2010 6.943 7.147 6.888 6.943 18,394,460 -0.09(-1.28%)
Jul 01, 2010 7.194 7.249 6.903 7.033 29,714,280 -0.15(-2.08%)
Jun 30, 2010 7.347 7.387 7.143 7.182 6,665 -0.09(-1.24%)
Jun 29, 2010 7.548 7.548 7.210 7.273 29,003,098 -0.51(-6.61%)
Jun 25, 2010 7.787 7.874 7.646 7.787 26,621,664 +0.01(+0.15%)
Jun 24, 2010 7.901 7.929 7.740 7.775 15,149,561 -0.14(-1.79%)
Jun 23, 2010 7.984 8.003 7.815 7.917 16,258,452 -0.05(-0.59%)
Jun 22, 2010 8.326 8.377 7.933 7.964 21,050,996 -0.36(-4.30%)
Jun 21, 2010 8.546 8.569 8.263 8.322 14,835,611 -0.09(-1.12%)
Jun 18, 2010 8.416 8.518 8.302 8.416 23,349,976 +0.14(+1.66%)
Jun 17, 2010 8.318 8.349 8.180 8.278 17,504,716 +0.07(+0.81%)
Jun 16, 2010 8.208 8.320 8.157 8.212 22,528,074 -0.07(-0.85%)
Jun 15, 2010 7.944 8.306 7.937 8.282 21,652,428 +0.45(+5.72%)
Jun 14, 2010 7.964 8.007 7.823 7.834 14,341,608 -0.03(-0.40%)
Jun 11, 2010 7.693 7.870 7.681 7.866 11,706,385 +0.02(+0.30%)
Jun 10, 2010 7.693 7.850 7.642 7.842 19,709,908 +0.31(+4.12%)
Jun 09, 2010 7.618 7.842 7.493 7.532 19,065,902 +0.03(+0.34%)
Jun 08, 2010 7.319 7.522 7.280 7.506 21,837,362 +0.17(+2.29%)
Jun 07, 2010 7.569 7.622 7.323 7.339 18,497,644 -0.17(-2.29%)
Jun 04, 2010 7.510 7.834 7.475 7.510 22,137,662 -0.34(-4.33%)
Jun 03, 2010 7.592 7.869 7.538 7.850 19,975,016 +0.24(+3.18%)
Jun 02, 2010 7.456 7.608 7.397 7.608 768 +0.23(+3.18%)
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.