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

Williams Companies (NY: WMB )

41.52 -0.03 (-0.07%)
Official Closing 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 (%)
Oct 31, 2005 8.624 8.803 8.507 8.663 7,839,106 +0.07(+0.86%)
Oct 28, 2005 8.488 8.682 8.220 8.589 10,860,246 +0.22(+2.60%)
Oct 27, 2005 8.760 8.830 8.371 8.371 8,270,035 -0.37(-4.26%)
Oct 26, 2005 8.865 9.125 8.737 8.744 13,332,041 -0.09(-1.06%)
Oct 25, 2005 8.810 8.977 8.628 8.838 11,369,432 +0.03(+0.31%)
Oct 24, 2005 8.375 8.853 8.243 8.810 12,135,787 +0.44(+5.19%)
Oct 21, 2005 8.294 8.503 8.092 8.375 18,936,182 +0.08(+0.98%)
Oct 20, 2005 8.542 8.577 8.076 8.294 15,000,155 -0.25(-2.95%)
Oct 19, 2005 8.274 8.566 8.041 8.546 15,610,509 +0.19(+2.33%)
Oct 18, 2005 8.663 8.713 8.352 8.352 7,943,620 -0.35(-4.02%)
Oct 17, 2005 8.589 8.818 8.589 8.702 5,877,270 +0.16(+1.82%)
Oct 14, 2005 8.294 8.558 8.127 8.546 10,429,831 +0.27(+3.29%)
Oct 13, 2005 8.527 8.546 7.991 8.274 15,902,687 -0.32(-3.71%)
Oct 12, 2005 8.803 9.032 8.520 8.593 10,505,257 -0.16(-1.82%)
Oct 11, 2005 8.713 8.818 8.647 8.752 8,415,738 +0.12(+1.44%)
Oct 10, 2005 8.973 9.001 8.546 8.628 9,344,270 -0.29(-3.22%)
Oct 07, 2005 8.760 8.919 8.604 8.915 7,840,650 +0.21(+2.46%)
Oct 06, 2005 8.857 9.067 8.410 8.702 27,843,346 -0.31(-3.45%)
Oct 05, 2005 9.451 9.556 8.962 9.012 18,859,212 -0.56(-5.84%)
Oct 04, 2005 9.700 9.863 9.572 9.572 14,443,859 -0.30(-2.99%)
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.