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 (%)
Sep 30, 2003 3.488 3.694 3.500 3.663 20,833,412 +0.17(+5.02%)
Sep 29, 2003 3.438 3.488 3.383 3.488 5,121,562 +0.05(+1.36%)
Sep 26, 2003 3.492 3.508 3.422 3.441 5,337,317 -0.05(-1.45%)
Sep 25, 2003 3.597 3.609 3.461 3.492 6,723,657 -0.10(-2.92%)
Sep 24, 2003 3.659 3.721 3.574 3.597 9,438,219 -0.06(-1.70%)
Sep 23, 2003 3.655 3.679 3.613 3.659 6,716,714 +0.00(+0.11%)
Sep 22, 2003 3.609 3.690 3.527 3.655 13,614,725 +0.05(+1.29%)
Sep 19, 2003 3.546 3.609 3.527 3.609 11,709,440 +0.06(+1.75%)
Sep 18, 2003 3.480 3.570 3.476 3.546 12,632,123 +0.07(+2.01%)
Sep 17, 2003 3.399 3.488 3.399 3.476 9,612,829 +0.06(+1.82%)
Sep 16, 2003 3.391 3.430 3.383 3.414 6,043,474 +0.04(+1.27%)
Sep 15, 2003 3.410 3.418 3.356 3.371 8,204,631 -0.05(-1.48%)
Sep 12, 2003 3.368 3.438 3.325 3.422 11,354,819 +0.01(+0.23%)
Sep 11, 2003 3.488 3.515 3.403 3.414 10,265,497 -0.04(-1.13%)
Sep 10, 2003 3.492 3.519 3.414 3.453 6,829,606 -0.02(-0.67%)
Sep 09, 2003 3.589 3.593 3.441 3.476 9,666,061 -0.05(-1.43%)
Sep 08, 2003 3.500 3.539 3.465 3.527 8,136,741 +0.05(+1.45%)
Sep 05, 2003 3.305 3.519 3.301 3.476 12,087,977 -0.07(-1.87%)
Sep 04, 2003 3.554 3.570 3.504 3.543 9,193,404 -0.03(-0.87%)
Sep 03, 2003 3.578 3.578 3.558 3.574 8,212,346 -0.00(-0.11%)
Sep 02, 2003 3.550 3.597 3.500 3.578 8,609,913 +0.03(+0.77%)
Aug 29, 2003 3.535 3.558 3.465 3.550 7,237,459 +0.02(+0.44%)
Aug 28, 2003 3.500 3.539 3.453 3.535 8,799,695 +0.04(+1.23%)
Aug 27, 2003 3.399 3.500 3.395 3.492 9,652,175 +0.10(+2.86%)
Aug 26, 2003 3.375 3.399 3.348 3.395 6,309,375 +0.04(+1.04%)
Aug 25, 2003 3.344 3.375 3.309 3.360 4,724,767 +0.05(+1.53%)
Aug 22, 2003 3.383 3.391 3.286 3.309 8,028,735 -0.01(-0.23%)
Aug 21, 2003 3.340 3.387 3.298 3.317 6,461,356 +0.01(+0.23%)
Aug 20, 2003 3.224 3.344 3.220 3.309 6,553,933 +0.09(+2.78%)
Aug 19, 2003 3.193 3.263 3.177 3.220 7,670,256 +0.03(+0.98%)
Aug 18, 2003 3.142 3.204 3.126 3.189 7,566,107 +0.04(+1.36%)
Aug 15, 2003 3.204 3.204 3.115 3.146 6,867,666 -0.06(-1.94%)
Aug 14, 2003 3.224 3.247 3.185 3.208 12,327,391 -0.01(-0.36%)
Aug 13, 2003 3.228 3.247 3.150 3.220 11,519,143 -0.03(-0.84%)
Aug 12, 2003 3.173 3.247 3.056 3.247 31,344,752 +0.19(+6.23%)
Aug 11, 2003 2.994 3.072 2.955 3.056 11,206,439 +0.10(+3.42%)
Aug 08, 2003 3.002 3.033 2.916 2.955 21,542,140 +0.23(+8.26%)
Aug 07, 2003 2.644 2.741 2.629 2.730 12,700,013 +0.12(+4.46%)
Aug 06, 2003 2.524 2.617 2.465 2.613 14,060,637 +0.16(+6.50%)
Aug 05, 2003 2.399 2.551 2.376 2.454 9,090,798 +0.04(+1.77%)
Aug 04, 2003 2.528 2.547 2.353 2.411 14,683,988 -0.13(-5.05%)
Aug 01, 2003 2.469 2.605 2.462 2.539 10,826,616 +0.07(+2.83%)
Jul 31, 2003 2.528 2.547 2.450 2.469 14,397,000 -0.08(-3.20%)
Jul 30, 2003 2.691 2.699 2.528 2.551 8,276,378 -0.11(-4.09%)
Jul 29, 2003 2.660 2.703 2.625 2.660 5,820,261 +0.01(+0.29%)
Jul 28, 2003 2.722 2.726 2.652 2.652 6,609,736 -0.05(-1.87%)
Jul 25, 2003 2.664 2.722 2.625 2.703 7,590,023 +0.04(+1.46%)
Jul 24, 2003 2.722 2.738 2.633 2.664 7,962,131 -0.05(-2.00%)
Jul 23, 2003 2.843 2.843 2.687 2.718 8,442,760 -0.11(-3.85%)
Jul 22, 2003 2.683 2.835 2.683 2.827 11,143,949 +0.14(+5.36%)
Jul 21, 2003 2.656 2.718 2.644 2.683 7,834,580 +0.02(+0.88%)
Jul 18, 2003 2.664 2.714 2.621 2.660 7,683,629 +0.02(+0.88%)
Jul 17, 2003 2.605 2.714 2.500 2.637 16,994,554 -0.05(-2.02%)
Jul 16, 2003 2.932 2.936 2.644 2.691 20,703,032 -0.25(-8.47%)
Jul 15, 2003 3.002 3.041 2.913 2.940 7,648,398 -0.07(-2.33%)
Jul 14, 2003 3.056 3.084 3.006 3.010 6,715,685 -0.02(-0.64%)
Jul 11, 2003 3.018 3.056 3.010 3.029 7,425,699 +0.03(+0.91%)
Jul 10, 2003 2.994 3.006 2.897 3.002 11,165,550 -0.01(-0.39%)
Jul 09, 2003 2.998 3.045 2.998 3.014 8,834,669 -0.02(-0.51%)
Jul 08, 2003 2.975 3.072 2.975 3.029 8,122,598 -0.01(-0.38%)
Jul 07, 2003 2.967 3.068 2.967 3.041 5,920,809 +0.09(+2.89%)
Jul 03, 2003 2.990 3.010 2.916 2.955 3,990,837 -0.06(-1.94%)
Jul 02, 2003 2.936 3.053 2.936 3.014 6,841,178 +0.06(+2.11%)
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.