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

Williams Companies (NY: WMB )

38.59 -0.62 (-1.58%)
Streaming Delayed Price Updated: 10:31 AM EDT, Apr 30, 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, 2003 2.754 2.785 2.718 2.734 15,786,384 -0.00(-0.14%)
Apr 29, 2003 2.754 2.852 2.695 2.738 17,853,866 +0.00(+0.00%)
Apr 28, 2003 2.687 2.754 2.679 2.738 12,392,184 +0.09(+3.42%)
Apr 25, 2003 2.714 2.718 2.616 2.647 8,827,665 -0.01(-0.44%)
Apr 24, 2003 2.581 2.714 2.565 2.659 13,462,913 +0.08(+3.05%)
Apr 23, 2003 2.726 2.746 2.522 2.581 26,476,892 -0.12(-4.37%)
Apr 22, 2003 2.537 2.887 2.506 2.699 48,019,588 +0.11(+4.10%)
Apr 21, 2003 2.380 2.596 2.341 2.592 32,347,852 +0.27(+11.69%)
Apr 17, 2003 2.049 2.360 2.049 2.321 35,583,172 +0.31(+15.69%)
Apr 16, 2003 2.108 2.132 1.931 2.006 14,709,046 -0.11(-5.38%)
Apr 15, 2003 2.140 2.144 2.097 2.120 6,148,046 -0.00(-0.19%)
Apr 14, 2003 2.179 2.183 2.093 2.124 12,774,261 +0.00(+0.00%)
Apr 11, 2003 2.108 2.183 2.097 2.124 14,327,986 +0.04(+1.89%)
Apr 10, 2003 2.042 2.085 1.994 2.085 11,624,981 +0.05(+2.51%)
Apr 09, 2003 1.979 2.057 1.947 2.034 12,640,038 +0.10(+5.08%)
Apr 08, 2003 1.990 1.998 1.908 1.935 11,675,569 -0.07(-3.34%)
Apr 07, 2003 2.006 2.026 1.955 2.002 14,595,414 +0.07(+3.88%)
Apr 04, 2003 1.967 1.983 1.869 1.928 8,036,820 +0.01(+0.62%)
Apr 03, 2003 1.928 1.967 1.888 1.916 7,221,317 +0.00(+0.00%)
Apr 02, 2003 2.061 2.065 1.908 1.916 20,162,084 -0.05(-2.60%)
Apr 01, 2003 1.821 1.987 1.821 1.967 19,145,248 +0.17(+9.17%)
Mar 31, 2003 1.829 1.841 1.782 1.802 6,388,782 -0.05(-2.55%)
Mar 28, 2003 1.813 1.904 1.813 1.849 10,624,160 +0.00(+0.00%)
Mar 27, 2003 1.672 1.849 1.656 1.849 15,263,984 +0.12(+7.06%)
Mar 26, 2003 1.865 1.888 1.711 1.727 23,763,464 -0.14(-7.38%)
Mar 25, 2003 1.692 1.872 1.692 1.865 15,545,648 +0.17(+10.23%)
Mar 24, 2003 1.593 1.751 1.530 1.692 10,139,638 -0.00(-0.23%)
Mar 21, 2003 1.636 1.727 1.633 1.695 13,798,977 +0.10(+6.42%)
Mar 20, 2003 1.522 1.609 1.495 1.593 13,402,920 -0.04(-2.41%)
Mar 19, 2003 1.664 1.676 1.593 1.633 6,293,454 -0.02(-1.43%)
Mar 18, 2003 1.652 1.680 1.609 1.656 9,175,677 +0.02(+1.20%)
Mar 17, 2003 1.574 1.636 1.534 1.636 9,904,240 +0.06(+4.00%)
Mar 14, 2003 1.562 1.609 1.534 1.574 8,078,002 -0.02(-1.23%)
Mar 13, 2003 1.495 1.593 1.479 1.593 9,267,192 +0.15(+10.05%)
Mar 12, 2003 1.444 1.518 1.412 1.448 10,184,633 -0.01(-0.54%)
Mar 11, 2003 1.585 1.609 1.428 1.455 13,098,886 -0.12(-7.50%)
Mar 10, 2003 1.680 1.727 1.554 1.574 14,175,969 -0.11(-6.32%)
Mar 07, 2003 1.652 1.684 1.597 1.680 12,300,161 +0.01(+0.71%)
Mar 06, 2003 1.534 1.672 1.503 1.668 21,004,788 +0.13(+8.72%)
Mar 05, 2003 1.487 1.558 1.452 1.534 9,386,162 +0.05(+3.17%)
Mar 04, 2003 1.507 1.526 1.436 1.487 8,641,838 -0.04(-2.33%)
Mar 03, 2003 1.514 1.542 1.495 1.522 8,410,507 +0.02(+1.57%)
Feb 28, 2003 1.534 1.558 1.487 1.499 9,989,909 -0.02(-1.04%)
Feb 27, 2003 1.483 1.542 1.463 1.514 10,065,154 +0.05(+3.49%)
Feb 26, 2003 1.495 1.514 1.440 1.463 7,549,247 -0.02(-1.59%)
Feb 25, 2003 1.400 1.522 1.400 1.487 18,319,578 +0.09(+6.78%)
Feb 24, 2003 1.337 1.412 1.337 1.393 12,980,424 -0.02(-1.12%)
Feb 21, 2003 1.534 1.534 1.389 1.408 18,989,672 -0.04(-2.45%)
Feb 20, 2003 1.318 1.475 1.227 1.444 44,713,088 +0.30(+26.55%)
Feb 19, 2003 1.172 1.247 1.129 1.141 10,123,877 -0.03(-2.68%)
Feb 18, 2003 1.082 1.172 1.050 1.172 8,268,913 +0.15(+14.62%)
Feb 14, 2003 1.074 1.074 0.9874 1.023 8,409,236 +0.00(+0.00%)
Feb 13, 2003 1.078 1.090 1.003 1.023 9,915,171 -0.08(-7.14%)
Feb 12, 2003 1.129 1.212 1.086 1.101 8,227,731 -0.09(-7.59%)
Feb 11, 2003 1.164 1.212 1.121 1.192 9,020,609 +0.05(+4.48%)
Feb 10, 2003 1.129 1.149 1.082 1.141 9,731,124 -0.01(-0.69%)
Feb 07, 2003 1.180 1.180 1.125 1.149 13,562,309 -0.03(-2.67%)
Feb 06, 2003 1.223 1.251 1.141 1.180 13,754,491 -0.04(-3.23%)
Feb 05, 2003 1.286 1.298 1.192 1.219 10,368,426 -0.06(-4.62%)
Feb 04, 2003 1.184 1.318 1.160 1.278 12,505,053 +0.09(+7.97%)
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.