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

Williams Companies (NY: WMB )

41.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Aug 31, 2009 6.429 6.522 6.332 6.386 14,868,168 -0.14(-2.14%)
Aug 28, 2009 6.643 6.724 6.499 6.526 12,583,758 -0.10(-1.52%)
Aug 27, 2009 6.685 6.685 6.483 6.627 10,634,929 -0.08(-1.22%)
Aug 26, 2009 6.697 6.771 6.565 6.709 8,758,337 -0.03(-0.46%)
Aug 25, 2009 6.775 6.907 6.701 6.740 13,287,164 -0.03(-0.40%)
Aug 24, 2009 6.802 6.876 6.701 6.767 10,491,219 +0.02(+0.23%)
Aug 21, 2009 6.662 6.759 6.643 6.751 10,948,432 +0.16(+2.48%)
Aug 20, 2009 6.433 6.596 6.410 6.588 11,519,040 +0.14(+2.23%)
Aug 19, 2009 6.278 6.480 6.219 6.445 15,872,516 +0.11(+1.72%)
Aug 18, 2009 6.278 6.363 6.250 6.336 14,217,474 -0.02(-0.25%)
Aug 17, 2009 6.390 6.445 6.250 6.351 13,782,514 -0.19(-2.85%)
Aug 14, 2009 6.674 6.701 6.445 6.538 9,695,789 -0.14(-2.04%)
Aug 13, 2009 6.720 6.759 6.588 6.674 9,809,007 +0.00(+0.06%)
Aug 12, 2009 6.553 6.720 6.538 6.670 10,036,805 +0.15(+2.32%)
Aug 11, 2009 6.697 6.705 6.499 6.518 12,251,394 -0.17(-2.61%)
Aug 10, 2009 6.239 6.728 6.239 6.693 13,869,271 +0.12(+1.77%)
Aug 07, 2009 6.452 6.604 6.363 6.577 14,476,444 +0.22(+3.48%)
Aug 06, 2009 6.623 6.697 6.250 6.355 17,276,010 -0.26(-3.93%)
Aug 05, 2009 6.744 6.779 6.546 6.616 19,029,410 -0.15(-2.18%)
Aug 04, 2009 6.689 6.796 6.627 6.763 14,499,736 +0.02(+0.25%)
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.