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

Williams Companies (NY: WMB )

41.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 5.409 5.747 5.409 5.547 27,722,186 +0.19(+3.52%)
Apr 29, 2009 5.220 5.417 5.216 5.358 22,084,924 +0.19(+3.65%)
Apr 28, 2009 5.212 5.244 5.094 5.169 15,117,682 -0.11(-2.09%)
Apr 27, 2009 5.299 5.409 5.193 5.279 14,913,227 -0.14(-2.54%)
Apr 24, 2009 5.307 5.480 5.256 5.417 17,918,074 +0.15(+2.91%)
Apr 23, 2009 5.240 5.342 5.086 5.263 20,347,200 +0.06(+1.21%)
Apr 22, 2009 5.177 5.334 5.071 5.200 23,041,724 -0.01(-0.23%)
Apr 21, 2009 4.945 5.307 4.856 5.212 21,678,870 +0.22(+4.41%)
Apr 20, 2009 5.374 5.393 4.984 4.992 20,581,944 -0.50(-9.16%)
Apr 17, 2009 5.244 5.551 5.244 5.495 23,213,888 +0.27(+5.20%)
Apr 16, 2009 5.161 5.267 5.063 5.224 15,265,794 +0.12(+2.31%)
Apr 15, 2009 5.035 5.141 4.988 5.106 14,183,306 +0.04(+0.85%)
Apr 14, 2009 4.988 5.228 4.882 5.063 21,560,764 +0.04(+0.70%)
Apr 13, 2009 4.988 5.047 4.846 5.027 22,458,176 -0.04(-0.70%)
Apr 09, 2009 5.035 5.138 4.933 5.063 32,724,858 +0.21(+4.29%)
Apr 08, 2009 4.567 4.933 4.453 4.854 24,984,404 +0.30(+6.66%)
Apr 07, 2009 4.669 4.683 4.532 4.551 16,935,234 -0.22(-4.70%)
Apr 06, 2009 4.842 4.878 4.721 4.776 15,473,074 -0.13(-2.72%)
Apr 03, 2009 4.787 4.957 4.768 4.909 16,084,660 +0.12(+2.46%)
Apr 02, 2009 4.646 4.878 4.626 4.791 24,070,452 +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.