Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Apr 30, 2009 5.403 5.741 5.403 5.541 27,750,954 +0.19(+3.52%)
Apr 29, 2009 5.215 5.411 5.211 5.352 22,107,842 +0.19(+3.65%)
Apr 28, 2009 5.207 5.238 5.089 5.164 15,133,370 -0.11(-2.09%)
Apr 27, 2009 5.293 5.403 5.187 5.274 14,928,702 -0.14(-2.54%)
Apr 24, 2009 5.301 5.474 5.250 5.411 17,936,668 +0.15(+2.91%)
Apr 23, 2009 5.234 5.337 5.081 5.258 20,368,314 +0.06(+1.21%)
Apr 22, 2009 5.171 5.329 5.065 5.195 23,065,636 -0.01(-0.23%)
Apr 21, 2009 4.940 5.301 4.851 5.207 21,701,366 +0.22(+4.41%)
Apr 20, 2009 5.368 5.388 4.979 4.987 20,603,302 -0.50(-9.16%)
Apr 17, 2009 5.238 5.545 5.238 5.490 23,237,976 +0.27(+5.20%)
Apr 16, 2009 5.156 5.262 5.057 5.219 15,281,636 +0.12(+2.31%)
Apr 15, 2009 5.030 5.136 4.983 5.101 14,198,024 +0.04(+0.85%)
Apr 14, 2009 4.983 5.223 4.877 5.058 21,583,138 +0.04(+0.70%)
Apr 13, 2009 4.983 5.042 4.841 5.022 22,481,480 -0.04(-0.70%)
Apr 09, 2009 5.030 5.132 4.928 5.058 32,758,818 +0.21(+4.29%)
Apr 08, 2009 4.562 4.928 4.448 4.849 25,010,330 +0.30(+6.66%)
Apr 07, 2009 4.665 4.678 4.527 4.547 16,952,808 -0.22(-4.70%)
Apr 06, 2009 4.837 4.873 4.716 4.771 15,489,130 -0.13(-2.72%)
Apr 03, 2009 4.782 4.951 4.763 4.904 16,101,351 +0.12(+2.46%)
Apr 02, 2009 4.641 4.873 4.621 4.786 24,095,430 +0.26(+5.64%)
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.