Indicators

Williams Companies (NY: WMB )

41.27 +0.32 (+0.78%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	17.19	17.42	17.16	17.42	14,966,892	+0.20(+1.19%)
Apr 27, 2012	17.33	17.46	17.19	17.21	13,303,928	-0.13(-0.77%)
Apr 26, 2012	16.89	17.38	16.76	17.35	13,564,746	+0.48(+2.82%)
Apr 25, 2012	16.61	16.89	16.58	16.87	10,361,871	+0.33(+2.01%)
Apr 24, 2012	16.56	16.69	16.53	16.54	13,005,122	+0.00(+0.00%)
Apr 23, 2012	16.31	16.57	16.28	16.54	10,485,560	+0.01(+0.03%)
Apr 20, 2012	16.59	16.63	16.49	16.53	9,248,046	+0.06(+0.37%)
Apr 19, 2012	16.54	16.58	16.38	16.47	11,300,915	-0.05(-0.31%)
Apr 18, 2012	16.23	16.53	16.16	16.52	11,781,532	+0.27(+1.67%)
Apr 17, 2012	16.04	16.27	16.04	16.25	11,188,247	+0.21(+1.31%)
Apr 16, 2012	16.56	16.64	16.03	16.04	18,213,938	-0.39(-2.37%)
Apr 13, 2012	16.18	16.49	16.15	16.43	17,145,662	+0.14(+0.88%)
Apr 12, 2012	15.93	16.29	15.90	16.29	12,407,816	+0.41(+2.58%)
Apr 11, 2012	15.83	15.95	15.74	15.88	11,870,401	+0.24(+1.51%)
Apr 10, 2012	15.86	16.01	15.62	15.64	16,293,879	-0.23(-1.42%)
Apr 09, 2012	15.83	15.97	15.77	15.87	10,614,131	-0.24(-1.46%)
Apr 05, 2012	16.01	16.22	15.94	16.10	12,272,619	+0.03(+0.19%)
Apr 04, 2012	15.90	16.10	15.85	16.07	14,189,039	-0.02(-0.13%)
Apr 03, 2012	15.77	16.09	15.69	16.09	19,567,478	+0.19(+1.22%)

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.