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

Williams Companies (NY: WMB )

41.42 +0.48 (+1.16%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Nov 29, 2002 1.003 1.077 1.003 1.046 5,882,236 +0.04(+4.26%)
Nov 27, 2002 1.104 1.120 0.9877 1.003 13,511,090 -0.10(-9.16%)
Nov 26, 2002 1.100 1.147 1.097 1.104 13,194,014 +0.01(+1.07%)
Nov 25, 2002 1.128 1.205 1.081 1.093 19,442,958 -0.05(-4.10%)
Nov 22, 2002 1.042 1.139 0.9683 1.139 18,325,862 +0.10(+9.33%)
Nov 21, 2002 1.003 1.116 0.9916 1.042 13,655,870 +0.05(+4.69%)
Nov 20, 2002 0.9799 0.9994 0.9722 0.9955 6,480,128 +0.00(+0.00%)
Nov 19, 2002 0.9994 1.030 0.9722 0.9955 8,438,131 -0.00(-0.39%)
Nov 18, 2002 0.9877 1.042 0.9488 0.9994 9,927,077 +0.02(+1.98%)
Nov 15, 2002 1.019 1.069 0.9372 0.9799 22,011,968 -0.10(-9.68%)
Nov 14, 2002 0.9216 1.108 0.8166 1.085 21,033,224 +0.14(+14.82%)
Nov 13, 2002 1.058 1.081 0.8944 0.9449 19,407,726 -0.11(-10.66%)
Nov 12, 2002 1.116 1.155 1.030 1.058 25,325,708 +0.05(+4.62%)
Nov 11, 2002 0.8361 1.011 0.7972 1.011 22,797,072 -0.00(-0.38%)
Nov 08, 2002 1.120 1.198 0.9138 1.015 24,419,482 -0.17(-14.71%)
Nov 07, 2002 1.069 1.205 0.9916 1.190 24,128,894 +0.12(+11.27%)
Nov 06, 2002 0.9527 1.073 0.9449 1.069 21,436,448 +0.14(+15.55%)
Nov 05, 2002 0.8594 0.9644 0.8555 0.9255 10,892,706 +0.07(+7.69%)
Nov 04, 2002 0.8555 0.9683 0.8361 0.8594 17,362,034 +0.05(+6.25%)
Nov 01, 2002 0.7388 0.8555 0.7000 0.8088 16,880,890 +0.08(+10.64%)
Oct 31, 2002 0.5872 0.7311 0.5677 0.7311 16,401,033 +0.14(+24.50%)
Oct 30, 2002 0.6183 0.6300 0.5483 0.5872 13,840,252 -0.02(-3.21%)
Oct 29, 2002 0.5289 0.6144 0.5250 0.6066 11,213,382 +0.08(+15.56%)
Oct 28, 2002 0.5522 0.5755 0.5172 0.5250 8,619,170 -0.02(-3.57%)
Oct 25, 2002 0.5522 0.5522 0.5055 0.5444 11,644,893 -0.03(-4.76%)
Oct 24, 2002 0.5794 0.5989 0.5561 0.5716 6,775,603 +0.00(+0.68%)
Oct 23, 2002 0.6183 0.6183 0.5094 0.5677 12,110,864 -0.05(-8.18%)
Oct 22, 2002 0.6183 0.6300 0.5950 0.6183 7,787,263 -0.01(-1.24%)
Oct 21, 2002 0.6027 0.6416 0.6027 0.6261 8,084,795 +0.00(+0.63%)
Oct 18, 2002 0.6222 0.6572 0.6066 0.6222 7,961,617 +0.02(+3.23%)
Oct 17, 2002 0.7583 0.7661 0.5989 0.6027 10,220,751 -0.08(-11.93%)
Oct 16, 2002 0.7233 0.7505 0.6650 0.6844 6,647,281 -0.03(-4.86%)
Oct 15, 2002 0.7505 0.7972 0.6805 0.7194 9,645,231 -0.01(-1.07%)
Oct 14, 2002 0.6805 0.7505 0.6533 0.7272 6,558,562 +0.05(+8.09%)
Oct 11, 2002 0.7000 0.7116 0.6611 0.6727 10,280,669 +0.07(+12.34%)
Oct 10, 2002 0.5833 0.6494 0.5794 0.5989 12,144,809 +0.02(+4.05%)
Oct 09, 2002 0.6494 0.6494 0.5677 0.5755 13,485,374 -0.07(-11.38%)
Oct 08, 2002 0.7194 0.7544 0.6027 0.6494 12,198,040 -0.05(-7.22%)
Oct 07, 2002 0.7388 0.7738 0.6961 0.7000 8,836,726 -0.04(-5.76%)
Oct 04, 2002 0.8205 0.8399 0.7388 0.7427 9,784,097 -0.09(-10.33%)
Oct 03, 2002 0.8322 0.8749 0.7972 0.8283 4,916,864 -0.00(-0.47%)
Oct 02, 2002 0.8633 0.9099 0.8244 0.8322 7,455,015 -0.06(-6.55%)
Oct 01, 2002 0.8866 0.9255 0.8244 0.8905 6,470,614 +0.01(+1.33%)
Sep 30, 2002 0.7777 0.9022 0.7388 0.8788 12,454,427 +0.08(+9.71%)
Sep 27, 2002 0.8594 0.8672 0.7777 0.8011 5,980,727 -0.06(-6.79%)
Sep 26, 2002 0.8244 0.9761 0.8244 0.8594 10,392,790 +0.05(+6.76%)
Sep 25, 2002 0.7311 0.8361 0.7311 0.8050 11,097,661 +0.12(+17.61%)
Sep 24, 2002 0.7700 0.7700 0.6533 0.6844 17,416,552 -0.09(-11.56%)
Sep 23, 2002 0.8749 0.8944 0.7311 0.7738 18,271,860 -0.14(-14.96%)
Sep 20, 2002 0.8944 0.9449 0.8749 0.9099 10,177,806 +0.02(+1.74%)
Sep 19, 2002 0.8711 0.9683 0.8516 0.8944 12,158,695 +0.01(+1.32%)
Sep 18, 2002 0.8749 0.9138 0.8361 0.8827 19,367,610 -0.05(-5.81%)
Sep 17, 2002 1.069 1.081 0.9294 0.9372 14,363,569 -0.07(-7.31%)
Sep 16, 2002 1.093 1.167 0.9994 1.011 9,575,027 -0.08(-7.14%)
Sep 13, 2002 1.089 1.108 1.062 1.089 7,701,887 -0.03(-2.44%)
Sep 12, 2002 1.151 1.167 1.089 1.116 7,339,551 -0.05(-4.01%)
Sep 11, 2002 1.151 1.194 1.151 1.163 5,313,916 +0.01(+1.01%)
Sep 10, 2002 1.213 1.213 1.151 1.151 6,371,865 -0.06(-5.13%)
Sep 09, 2002 1.128 1.229 1.097 1.213 9,208,320 +0.05(+4.00%)
Sep 06, 2002 1.295 1.318 1.167 1.167 8,236,261 -0.09(-7.12%)
Sep 05, 2002 1.205 1.361 1.135 1.256 11,532,258 +0.04(+3.20%)
Sep 04, 2002 1.120 1.217 1.116 1.217 9,462,906 +0.10(+8.68%)
Sep 03, 2002 1.178 1.233 1.089 1.120 10,807,329 -0.13(-10.56%)
Aug 30, 2002 1.186 1.303 1.170 1.252 8,396,728 +0.03(+2.22%)
Aug 29, 2002 1.202 1.318 1.174 1.225 12,570,405 -0.09(-7.08%)
Aug 28, 2002 1.450 1.450 1.287 1.318 11,913,366 -0.14(-9.60%)
Aug 27, 2002 1.497 1.513 1.408 1.458 12,612,322 +0.00(+0.27%)
Aug 26, 2002 1.450 1.458 1.361 1.454 11,438,910 +0.07(+5.06%)
Aug 23, 2002 1.478 1.536 1.326 1.384 14,968,405 -0.08(-5.57%)
Aug 22, 2002 1.443 1.614 1.419 1.466 38,405,800 +0.06(+4.43%)
Aug 21, 2002 1.167 1.419 1.167 1.404 31,857,010 +0.31(+28.01%)
Aug 20, 2002 1.128 1.143 1.011 1.097 10,087,801 +0.11(+11.46%)
Aug 16, 2002 1.007 1.003 0.9216 0.9838 14,482,376 -0.03(-3.44%)
Aug 15, 2002 1.081 1.085 1.019 1.019 11,397,507 -0.06(-5.76%)
Aug 14, 2002 1.023 1.104 0.9955 1.081 14,832,883 +0.07(+6.51%)
Aug 13, 2002 1.104 1.128 1.015 1.015 8,924,160 -0.07(-6.79%)
Aug 12, 2002 1.065 1.155 1.011 1.089 8,268,663 +0.06(+6.06%)
Aug 07, 2002 1.030 1.108 0.9372 1.027 14,813,596 +0.03(+3.13%)
Aug 06, 2002 0.9722 1.163 0.9216 0.9955 25,741,532 +0.10(+10.82%)
Aug 05, 2002 1.283 1.233 0.8749 0.8983 38,523,836 -0.25(-21.69%)
Jul 31, 2002 1.011 1.167 0.7933 1.147 83,556,856 +0.21(+22.41%)
Jul 30, 2002 0.7738 1.163 0.6416 0.9372 102,718,488 +0.16(+21.11%)
Jul 29, 2002 0.4783 0.7738 0.4900 0.7738 73,035,744 -1.44(-65.03%)
Jul 12, 2002 2.318 2.395 2.205 2.213 17,234,226 +0.05(+2.34%)
Jul 11, 2002 1.956 2.232 1.952 2.162 13,845,138 +0.18(+9.23%)
Jul 10, 2002 2.042 2.057 1.948 1.979 9,303,725 -0.00(-0.20%)
Jul 09, 2002 2.096 2.139 1.983 1.983 7,976,789 -0.12(-5.56%)
Jul 08, 2002 2.119 2.197 2.003 2.100 7,891,412 -0.02(-0.92%)
Jul 05, 2002 2.162 2.197 2.084 2.119 4,401,776 +0.04(+1.68%)
Jul 04, 2002 1.944 2.084 1.886 2.084 13,354,995 +0.00(+0.00%)
Jul 03, 2002 1.944 2.084 1.886 2.084 13,353,966 +0.14(+7.41%)
Jul 02, 2002 2.166 2.193 1.808 1.940 20,531,766 -0.26(-11.84%)
Jul 01, 2002 2.411 2.493 2.139 2.201 14,573,925 -0.13(-5.51%)
Jun 28, 2002 2.127 2.341 2.119 2.329 18,074,618 +0.20(+9.51%)
Jun 27, 2002 2.341 2.364 2.061 2.127 12,792,847 -0.11(-4.87%)
Jun 26, 2002 2.166 2.403 2.080 2.236 25,648,184 -0.07(-3.20%)
Jun 25, 2002 2.605 2.621 2.306 2.310 22,077,028 -0.46(-16.69%)
Jun 21, 2002 2.753 2.881 2.753 2.773 10,707,552 -0.09(-2.99%)
Jun 20, 2002 2.971 3.037 2.741 2.858 11,973,284 -0.07(-2.52%)
Jun 19, 2002 3.103 3.228 2.932 2.932 21,329,212 -0.04(-1.44%)
Jun 18, 2002 2.924 3.072 2.878 2.975 13,869,568 +0.04(+1.32%)
Jun 17, 2002 2.858 2.955 2.761 2.936 14,838,026 +0.08(+2.72%)
Jun 14, 2002 2.928 3.014 2.823 2.858 15,310,169 -0.03(-1.08%)
Jun 12, 2002 3.014 3.088 2.839 2.889 21,277,266 -0.03(-0.93%)
Jun 11, 2002 3.305 3.403 2.909 2.916 31,701,172 -0.42(-12.69%)
Jun 10, 2002 3.286 3.554 3.251 3.340 24,255,930 -0.04(-1.26%)
Jun 07, 2002 3.325 3.403 3.107 3.383 41,054,528 -0.09(-2.58%)
Jun 06, 2002 3.476 3.655 3.266 3.473 44,904,188 -0.07(-2.08%)
Jun 05, 2002 3.889 4.083 3.434 3.546 61,529,204 -3.23(-47.65%)
May 27, 2002 6.961 6.988 6.615 6.774 4,883,433 +0.00(+0.00%)
May 24, 2002 6.961 6.988 6.615 6.774 4,881,376 -0.09(-1.36%)
May 23, 2002 6.887 7.054 6.704 6.867 10,632,976 -0.02(-0.28%)
May 22, 2002 6.416 6.887 6.358 6.887 16,093,215 +0.66(+10.69%)
May 21, 2002 6.436 6.568 6.144 6.222 12,006,458 +0.00(+0.00%)
May 20, 2002 5.985 6.241 5.969 6.222 9,801,326 +0.28(+4.64%)
May 17, 2002 6.183 6.280 5.841 5.946 13,052,320 -0.16(-2.67%)
May 16, 2002 6.027 6.237 5.915 6.109 13,240,302 +0.08(+1.29%)
May 15, 2002 6.171 6.199 5.911 6.031 16,014,010 -0.33(-5.25%)
May 14, 2002 6.164 6.385 6.105 6.366 12,417,396 +0.32(+5.27%)
May 13, 2002 6.222 6.280 5.755 6.047 20,959,420 -0.37(-5.70%)
May 10, 2002 6.805 6.805 6.280 6.412 12,931,198 -0.39(-5.77%)
May 09, 2002 6.805 7.093 6.747 6.805 7,511,333 -0.10(-1.41%)
May 08, 2002 6.572 6.957 6.331 6.902 17,340,432 +0.33(+5.03%)
May 07, 2002 7.116 7.140 6.455 6.572 24,203,212 -0.63(-8.70%)
May 06, 2002 7.478 7.478 7.190 7.198 4,230,766 -0.28(-3.74%)
May 03, 2002 7.350 7.540 7.291 7.478 5,078,102 +0.15(+2.07%)
May 02, 2002 7.680 7.746 7.303 7.326 9,405,817 -0.19(-2.48%)
May 01, 2002 7.602 7.610 7.350 7.513 9,056,853 +0.09(+1.15%)
Apr 30, 2002 7.252 7.742 7.213 7.427 488,600 +0.19(+2.63%)
Apr 29, 2002 7.738 7.738 7.206 7.237 11,330,903 -0.54(-6.95%)
Apr 26, 2002 8.337 8.341 7.505 7.777 16,710,652 -0.56(-6.76%)
Apr 25, 2002 8.361 8.613 8.256 8.341 10,806,558 -0.31(-3.60%)
Apr 24, 2002 8.924 8.928 8.574 8.652 5,659,022 -0.37(-4.09%)
Apr 23, 2002 9.061 9.177 8.905 9.022 3,690,734 -0.04(-0.43%)
Apr 22, 2002 9.103 9.166 8.967 9.061 2,494,177 -0.02(-0.21%)
Apr 19, 2002 9.084 9.103 8.847 9.080 3,294,196 +0.04(+0.43%)
Apr 18, 2002 9.084 9.169 8.967 9.041 3,517,152 -0.04(-0.47%)
Apr 17, 2002 8.711 9.138 8.711 9.084 7,076,221 +0.42(+4.85%)
Apr 16, 2002 8.388 8.718 8.388 8.664 6,613,851 +0.37(+4.50%)
Apr 15, 2002 8.302 8.458 8.209 8.291 3,824,456 +0.11(+1.28%)
Apr 12, 2002 8.396 8.458 7.972 8.186 5,093,274 -0.21(-2.46%)
Apr 11, 2002 8.555 8.749 8.392 8.392 3,832,942 -0.16(-1.86%)
Apr 10, 2002 8.419 8.598 8.403 8.551 5,272,514 +0.04(+0.41%)
Apr 09, 2002 8.691 8.711 8.489 8.516 4,977,296 -0.21(-2.36%)
Apr 08, 2002 8.703 8.827 8.563 8.722 3,973,093 +0.02(+0.22%)
Apr 05, 2002 8.652 8.827 8.590 8.703 6,679,169 -0.22(-2.48%)
Apr 04, 2002 8.944 9.158 8.870 8.924 6,394,752 -0.05(-0.56%)
Apr 03, 2002 8.788 9.189 8.322 8.975 17,554,902 -0.42(-4.51%)
Apr 02, 2002 9.212 9.492 9.212 9.399 4,870,833 +0.16(+1.77%)
Apr 01, 2002 9.177 9.313 9.138 9.236 3,638,273 +0.07(+0.81%)
Mar 29, 2002 9.119 9.321 9.045 9.162 102,863 +0.00(+0.00%)
Mar 28, 2002 9.119 9.321 9.045 9.162 4,465,551 +0.03(+0.34%)
Mar 27, 2002 9.103 9.251 9.041 9.131 5,077,331 +0.03(+0.30%)
Mar 26, 2002 9.115 9.220 8.948 9.103 5,204,624 -0.02(-0.17%)
Mar 25, 2002 9.096 9.286 9.041 9.119 4,095,501 +0.00(+0.00%)
Mar 22, 2002 9.492 9.492 9.061 9.119 6,380,351 -0.37(-3.89%)
Mar 21, 2002 8.944 9.527 8.909 9.488 8,847,012 +0.39(+4.32%)
Mar 20, 2002 8.971 9.197 8.854 9.096 3,796,168 +0.12(+1.39%)
Mar 19, 2002 8.886 9.096 8.847 8.971 6,624,137 +0.09(+0.96%)
Mar 18, 2002 8.749 8.967 8.711 8.886 5,775,515 +0.17(+1.96%)
Mar 15, 2002 8.660 8.843 8.594 8.714 5,198,452 +0.05(+0.63%)
Mar 14, 2002 8.676 8.734 8.520 8.660 7,402,298 -0.01(-0.13%)
Mar 13, 2002 8.889 8.991 8.656 8.672 5,674,966 -0.30(-3.30%)
Mar 12, 2002 8.672 8.975 8.629 8.967 10,386,361 +0.03(+0.35%)
Mar 11, 2002 8.878 9.061 8.652 8.936 10,793,443 +0.06(+0.66%)
Mar 08, 2002 8.924 8.936 8.508 8.878 19,676,972 +0.28(+3.30%)
Mar 07, 2002 7.972 8.851 7.956 8.594 23,810,532 +0.71(+8.97%)
Mar 06, 2002 7.661 7.952 7.486 7.886 22,658,978 +0.46(+6.18%)
Mar 05, 2002 6.459 7.505 6.459 7.427 20,586,282 +0.97(+14.99%)
Mar 04, 2002 6.475 6.533 6.319 6.459 11,085,060 +0.24(+3.81%)
Mar 01, 2002 5.930 6.230 5.911 6.222 7,625,254 +0.21(+3.56%)
Feb 28, 2002 6.183 6.280 5.942 6.008 10,698,037 -0.25(-4.04%)
Feb 27, 2002 6.222 6.412 6.167 6.261 11,017,427 -0.06(-0.92%)
Feb 26, 2002 5.810 6.377 5.786 6.319 14,175,844 +0.55(+9.50%)
Feb 25, 2002 6.027 6.066 5.600 5.771 28,458,152 -0.57(-8.96%)
Feb 22, 2002 6.323 6.436 5.911 6.339 12,044,260 +0.02(+0.25%)
Feb 21, 2002 6.269 6.591 6.210 6.323 51,431 +0.05(+0.87%)
Feb 20, 2002 6.502 6.576 6.101 6.269 9,906,504 -0.23(-3.59%)
Feb 19, 2002 6.366 6.650 6.319 6.502 7,917,385 +0.04(+0.60%)
Feb 18, 2002 6.533 6.611 6.319 6.463 8,997,964 +0.00(+0.00%)
Feb 15, 2002 6.533 6.611 6.319 6.463 8,996,678 -0.02(-0.30%)
Feb 14, 2002 6.467 6.611 6.230 6.482 7,764,633 +0.02(+0.24%)
Feb 13, 2002 6.412 6.657 6.377 6.467 360,021 +0.07(+1.09%)
Feb 12, 2002 6.171 6.688 6.082 6.397 16,417,234 +0.23(+3.72%)
Feb 11, 2002 5.926 6.183 5.635 6.167 10,033,026 +0.31(+5.31%)
Feb 08, 2002 5.911 6.086 5.709 5.856 17,330,146 -0.07(-1.18%)
Feb 07, 2002 5.969 6.105 5.724 5.926 12,233,528 +0.15(+2.63%)
Feb 06, 2002 5.716 5.992 5.464 5.775 20,910,044 +0.12(+2.20%)
Feb 05, 2002 6.222 6.300 5.619 5.650 30,198,340 -0.71(-11.19%)
Feb 04, 2002 6.455 6.766 6.339 6.362 26,559,552 -1.03(-13.89%)
Feb 01, 2002 6.875 7.680 6.630 7.388 29,595,048 +0.51(+7.47%)
Jan 31, 2002 7.003 7.350 6.751 6.875 25,487,974 -0.12(-1.78%)
Jan 30, 2002 7.000 7.350 5.782 7.000 79,865,096 -0.30(-4.15%)
Jan 29, 2002 8.788 8.788 6.883 7.303 67,848,608 -2.08(-22.20%)
Jan 28, 2002 9.566 9.663 9.306 9.387 3,965,379 -0.24(-2.54%)
Jan 25, 2002 9.784 9.784 9.457 9.632 5,079,131 -0.15(-1.55%)
Jan 24, 2002 9.624 9.869 9.449 9.784 6,865,351 +0.37(+3.97%)
Jan 23, 2002 9.080 9.589 9.041 9.411 6,348,721 +0.31(+3.46%)
Jan 22, 2002 9.527 9.527 9.092 9.096 5,251,684 -0.36(-3.82%)
Jan 21, 2002 9.255 9.508 9.216 9.457 5,729,998 +0.00(+0.00%)
Jan 18, 2002 9.255 9.508 9.216 9.457 5,729,998 +0.17(+1.84%)
Jan 17, 2002 9.372 9.430 9.197 9.286 6,429,725 -0.01(-0.08%)
Jan 16, 2002 9.391 9.539 9.181 9.294 13,001,917 -0.32(-3.32%)
Jan 15, 2002 9.776 9.912 9.508 9.613 13,357,824 -0.16(-1.67%)
Jan 14, 2002 9.877 9.916 9.609 9.776 8,939,846 -0.14(-1.41%)
Jan 11, 2002 9.978 10.02 9.877 9.916 8,534,565 +0.02(+0.16%)
Jan 10, 2002 10.03 10.08 9.788 9.901 7,901,956 -0.02(-0.24%)
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.