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

Williams Companies (NY: WMB )

39.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 28, 2006 8.744 8.775 8.586 8.618 8,642,917 -0.09(-1.04%)
Apr 27, 2006 8.645 8.803 8.445 8.708 10,351,193 -0.01(-0.09%)
Apr 26, 2006 8.803 8.964 8.645 8.716 9,055,163 -0.03(-0.36%)
Apr 25, 2006 8.826 8.873 8.704 8.747 13,946,386 -0.06(-0.71%)
Apr 24, 2006 8.952 8.987 8.716 8.810 10,142,780 -0.13(-1.41%)
Apr 21, 2006 9.070 9.074 8.850 8.936 10,745,372 -0.05(-0.57%)
Apr 20, 2006 9.117 9.172 8.861 8.987 5,943,214 -0.15(-1.59%)
Apr 19, 2006 9.062 9.156 8.889 9.133 10,669,539 +0.09(+0.96%)
Apr 18, 2006 8.744 9.062 8.791 9.046 12,658,753 +0.31(+3.51%)
Apr 17, 2006 8.626 8.744 8.567 8.740 7,094,704 +0.16(+1.88%)
Apr 13, 2006 8.614 8.622 8.461 8.579 5,628,431 -0.04(-0.41%)
Apr 12, 2006 8.606 8.673 8.492 8.614 7,857,104 +0.01(+0.09%)
Apr 11, 2006 8.724 8.814 8.496 8.606 8,550,034 -0.12(-1.35%)
Apr 10, 2006 8.689 8.775 8.645 8.724 9,153,898 +0.09(+1.05%)
Apr 07, 2006 8.838 8.842 8.559 8.634 19,442,746 -0.20(-2.23%)
Apr 06, 2006 8.657 8.842 8.641 8.830 17,986,652 +0.20(+2.28%)
Apr 05, 2006 8.531 8.645 8.453 8.634 14,821,773 +0.24(+2.90%)
Apr 04, 2006 8.398 8.453 8.331 8.390 11,971,931 -0.02(-0.19%)
Apr 03, 2006 8.449 8.547 8.339 8.406 9,662,081 +0.00(+0.00%)
Mar 31, 2006 8.417 8.449 8.351 8.406 12,272,972 -0.02(-0.19%)
Mar 30, 2006 8.189 8.449 8.189 8.421 21,769,900 +0.18(+2.14%)
Mar 29, 2006 8.244 8.284 8.178 8.244 11,180,775 +0.01(+0.14%)
Mar 28, 2006 8.182 8.288 8.166 8.233 11,209,785 +0.07(+0.87%)
Mar 27, 2006 8.131 8.201 8.060 8.162 8,044,396 -0.02(-0.19%)
Mar 24, 2006 8.154 8.300 8.076 8.178 13,173,552 +0.04(+0.43%)
Mar 23, 2006 8.056 8.248 8.024 8.142 12,706,085 +0.13(+1.62%)
Mar 22, 2006 7.918 8.134 7.895 8.013 8,625,358 +0.11(+1.39%)
Mar 21, 2006 8.036 8.146 7.891 7.903 11,575,717 -0.20(-2.52%)
Mar 20, 2006 8.209 8.311 8.032 8.107 14,185,081 -0.10(-1.24%)
Mar 17, 2006 8.241 8.268 8.127 8.209 15,888,014 -0.03(-0.33%)
Mar 16, 2006 8.028 8.276 7.977 8.237 15,200,428 +0.21(+2.64%)
Mar 15, 2006 8.024 8.076 7.934 8.024 11,533,220 -0.05(-0.58%)
Mar 14, 2006 7.997 8.091 7.934 8.072 8,862,527 +0.07(+0.93%)
Mar 13, 2006 7.883 8.028 7.879 7.997 9,754,200 +0.15(+1.95%)
Mar 10, 2006 7.808 7.997 7.761 7.844 12,652,646 +0.06(+0.71%)
Mar 09, 2006 7.867 7.989 7.773 7.789 12,101,967 -0.09(-1.20%)
Mar 08, 2006 7.702 7.946 7.663 7.883 27,191,444 +0.22(+2.92%)
Mar 07, 2006 7.973 7.977 7.604 7.659 30,751,774 -0.34(-4.27%)
Mar 06, 2006 8.370 8.374 7.867 8.001 25,464,338 -0.51(-6.05%)
Mar 03, 2006 8.618 8.618 8.508 8.516 10,452,728 -0.10(-1.14%)
Mar 02, 2006 8.704 8.728 8.547 8.614 11,718,985 +0.03(+0.32%)
Mar 01, 2006 8.669 8.775 8.575 8.586 15,373,470 +0.11(+1.30%)
Feb 28, 2006 8.696 8.606 8.174 8.476 28,059,706 -0.22(-2.53%)
Feb 27, 2006 8.791 8.842 8.628 8.696 8,785,167 -0.09(-1.03%)
Feb 24, 2006 8.685 8.842 8.685 8.787 8,842,169 +0.20(+2.38%)
Feb 23, 2006 8.567 8.700 8.425 8.582 17,999,630 -0.07(-0.86%)
Feb 22, 2006 8.881 8.905 8.645 8.657 10,230,573 -0.26(-2.91%)
Feb 21, 2006 8.940 9.038 8.846 8.916 9,177,310 +0.17(+1.98%)
Feb 17, 2006 8.704 8.861 8.685 8.744 12,497,672 +0.04(+0.45%)
Feb 16, 2006 8.551 8.799 8.551 8.704 9,802,041 +0.15(+1.79%)
Feb 15, 2006 8.468 8.689 8.461 8.551 10,534,414 +0.12(+1.45%)
Feb 14, 2006 8.527 8.586 8.327 8.429 15,059,196 -0.20(-2.32%)
Feb 13, 2006 8.645 8.763 8.579 8.630 7,840,309 +0.02(+0.27%)
Feb 10, 2006 8.724 8.810 8.535 8.606 11,305,975 -0.09(-1.04%)
Feb 09, 2006 8.834 8.968 8.665 8.696 10,892,711 -0.13(-1.43%)
Feb 08, 2006 8.704 8.850 8.606 8.822 11,507,009 -0.02(-0.27%)
Feb 07, 2006 9.097 9.105 8.763 8.846 13,377,894 -0.36(-3.93%)
Feb 06, 2006 9.097 9.306 9.097 9.207 6,850,410 +0.15(+1.65%)
Feb 03, 2006 9.109 9.223 9.007 9.058 8,308,539 -0.07(-0.73%)
Feb 02, 2006 9.286 9.349 8.983 9.125 11,447,971 -0.21(-2.27%)
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.