Indicators

Williams Companies (NY: WMB )

41.42 -0.16 (-0.38%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	14.05	14.10	13.87	13.91	4,681,852	-0.21(-1.46%)
Dec 28, 2007	13.99	14.25	13.99	14.12	7,062,810	+0.16(+1.17%)
Dec 27, 2007	13.98	14.09	13.94	13.96	4,928,151	-0.07(-0.53%)
Dec 26, 2007	13.87	14.08	13.87	14.03	5,712,761	+0.06(+0.42%)
Dec 24, 2007	13.96	14.01	13.90	13.97	9,786,527	-0.02(-0.14%)
Dec 21, 2007	13.92	14.02	13.22	13.99	11,556,274	+0.21(+1.52%)
Dec 20, 2007	13.87	13.87	13.60	13.78	6,307,686	+0.07(+0.48%)
Dec 19, 2007	13.53	13.85	13.53	13.72	9,354,329	+0.21(+1.58%)
Dec 18, 2007	13.54	13.74	13.42	13.50	10,691,924	+0.04(+0.29%)
Dec 17, 2007	13.59	13.68	13.37	13.46	9,258,244	-0.15(-1.11%)
Dec 14, 2007	13.81	13.94	13.61	13.61	6,890,504	-0.31(-2.21%)
Dec 13, 2007	13.77	13.94	13.69	13.92	9,974,131	+0.05(+0.36%)
Dec 12, 2007	13.67	14.01	13.46	13.87	12,739,747	+0.22(+1.59%)
Dec 11, 2007	13.95	14.08	13.61	13.65	7,202,483	-0.30(-2.17%)
Dec 10, 2007	13.86	13.98	13.80	13.96	5,707,211	+0.12(+0.90%)
Dec 07, 2007	13.82	13.91	13.66	13.83	6,011,278	+0.04(+0.28%)
Dec 06, 2007	13.65	13.85	13.62	13.79	8,398,791	+0.14(+1.03%)
Dec 05, 2007	13.64	13.72	13.56	13.65	10,876,080	+0.11(+0.80%)
Dec 04, 2007	13.57	13.84	13.51	13.54	8,694,006	-0.11(-0.80%)

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.