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

Williams Companies (NY: WMB )

41.42 -0.16 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 2002 0.5866 0.7303 0.5672 0.7303 16,418,051 +0.14(+24.50%)
Oct 30, 2002 0.6177 0.6293 0.5477 0.5866 13,854,613 -0.02(-3.21%)
Oct 29, 2002 0.5283 0.6138 0.5244 0.6060 11,225,017 +0.08(+15.56%)
Oct 28, 2002 0.5516 0.5749 0.5167 0.5244 8,628,114 -0.02(-3.57%)
Oct 25, 2002 0.5516 0.5516 0.5050 0.5438 11,656,976 -0.03(-4.76%)
Oct 24, 2002 0.5788 0.5982 0.5555 0.5710 6,782,634 +0.00(+0.68%)
Oct 23, 2002 0.6177 0.6177 0.5089 0.5672 12,123,430 -0.05(-8.18%)
Oct 22, 2002 0.6177 0.6293 0.5943 0.6177 7,795,344 -0.01(-1.24%)
Oct 21, 2002 0.6021 0.6410 0.6021 0.6254 8,093,184 +0.00(+0.63%)
Oct 18, 2002 0.6215 0.6565 0.6060 0.6215 7,969,878 +0.02(+3.23%)
Oct 17, 2002 0.7575 0.7653 0.5982 0.6021 10,231,357 -0.08(-11.93%)
Oct 16, 2002 0.7225 0.7497 0.6643 0.6837 6,654,179 -0.03(-4.86%)
Oct 15, 2002 0.7497 0.7963 0.6798 0.7187 9,655,239 -0.01(-1.07%)
Oct 14, 2002 0.6798 0.7497 0.6526 0.7264 6,565,367 +0.05(+8.09%)
Oct 11, 2002 0.6992 0.7109 0.6604 0.6720 10,291,337 +0.07(+12.34%)
Oct 10, 2002 0.5827 0.6487 0.5788 0.5982 12,157,410 +0.02(+4.05%)
Oct 09, 2002 0.6487 0.6487 0.5672 0.5749 13,499,367 -0.07(-11.38%)
Oct 08, 2002 0.7187 0.7536 0.6021 0.6487 12,210,697 -0.05(-7.22%)
Oct 07, 2002 0.7381 0.7730 0.6953 0.6992 8,845,895 -0.04(-5.76%)
Oct 04, 2002 0.8197 0.8391 0.7381 0.7420 9,794,249 -0.09(-10.33%)
Oct 03, 2002 0.8313 0.8740 0.7963 0.8274 4,921,966 -0.00(-0.47%)
Oct 02, 2002 0.8624 0.9090 0.8235 0.8313 7,462,750 -0.06(-6.55%)
Oct 01, 2002 0.8857 0.9245 0.8235 0.8896 6,477,328 +0.01(+1.33%)
Sep 30, 2002 0.7769 0.9012 0.7381 0.8779 12,467,350 +0.08(+9.71%)
Sep 27, 2002 0.8585 0.8663 0.7769 0.8002 5,986,933 -0.06(-6.79%)
Sep 26, 2002 0.8235 0.9750 0.8235 0.8585 10,403,574 +0.05(+6.76%)
Sep 25, 2002 0.7303 0.8352 0.7303 0.8041 11,109,176 +0.12(+17.61%)
Sep 24, 2002 0.7692 0.7692 0.6526 0.6837 17,434,622 -0.09(-11.56%)
Sep 23, 2002 0.8740 0.8935 0.7303 0.7730 18,290,818 -0.14(-14.96%)
Sep 20, 2002 0.8935 0.9440 0.8740 0.9090 10,188,367 +0.02(+1.74%)
Sep 19, 2002 0.8702 0.9673 0.8507 0.8935 12,171,311 +0.01(+1.32%)
Sep 18, 2002 0.8740 0.9129 0.8352 0.8818 19,387,706 -0.05(-5.81%)
Sep 17, 2002 1.068 1.080 0.9284 0.9362 14,378,473 -0.07(-7.31%)
Sep 16, 2002 1.092 1.165 0.9983 1.010 9,584,962 -0.08(-7.14%)
Sep 13, 2002 1.088 1.107 1.060 1.088 7,709,878 -0.03(-2.44%)
Sep 12, 2002 1.150 1.165 1.088 1.115 7,347,167 -0.05(-4.01%)
Sep 11, 2002 1.150 1.193 1.150 1.161 5,319,430 +0.01(+1.01%)
Sep 10, 2002 1.212 1.212 1.150 1.150 6,378,476 -0.06(-5.13%)
Sep 09, 2002 1.127 1.228 1.095 1.212 9,217,874 +0.05(+4.00%)
Sep 06, 2002 1.294 1.317 1.165 1.165 8,244,808 -0.09(-7.12%)
Sep 05, 2002 1.204 1.360 1.134 1.255 11,544,224 +0.04(+3.19%)
Sep 04, 2002 1.119 1.216 1.115 1.216 9,472,725 +0.10(+8.68%)
Sep 03, 2002 1.177 1.231 1.088 1.119 10,818,543 -0.13(-10.56%)
Aug 30, 2002 1.185 1.301 1.169 1.251 8,405,441 +0.03(+2.22%)
Aug 29, 2002 1.200 1.317 1.173 1.224 12,583,449 -0.09(-7.08%)
Aug 28, 2002 1.449 1.449 1.286 1.317 11,925,728 -0.14(-9.60%)
Aug 27, 2002 1.496 1.511 1.406 1.457 12,625,409 +0.00(+0.27%)
Aug 26, 2002 1.449 1.457 1.360 1.453 11,450,779 +0.07(+5.06%)
Aug 23, 2002 1.476 1.534 1.325 1.383 14,983,937 -0.08(-5.57%)
Aug 22, 2002 1.441 1.612 1.418 1.464 38,445,652 +0.06(+4.43%)
Aug 21, 2002 1.165 1.418 1.165 1.402 31,890,066 +0.31(+28.01%)
Aug 20, 2002 1.127 1.142 1.010 1.095 10,098,268 +0.11(+11.46%)
Aug 16, 2002 1.006 1.002 0.9207 0.9828 14,497,404 -0.03(-3.43%)
Aug 15, 2002 1.080 1.084 1.018 1.018 11,409,333 -0.06(-5.76%)
Aug 14, 2002 1.022 1.103 0.9945 1.080 14,848,274 +0.07(+6.51%)
Aug 13, 2002 1.103 1.127 1.014 1.014 8,933,420 -0.07(-6.79%)
Aug 12, 2002 1.064 1.154 1.010 1.088 8,277,243 +0.06(+6.06%)
Aug 07, 2002 1.029 1.107 0.9362 1.026 14,828,967 +0.03(+3.12%)
Aug 06, 2002 0.9712 1.161 0.9207 0.9945 25,768,242 +0.10(+10.82%)
Aug 05, 2002 1.282 1.231 0.8740 0.8973 38,563,808 -0.25(-21.69%)
Jul 31, 2002 1.010 1.165 0.7925 1.146 83,643,560 +0.21(+22.41%)
Jul 30, 2002 0.7730 1.161 0.6410 0.9362 102,825,072 +0.16(+21.11%)
Jul 29, 2002 0.4778 0.7730 0.4895 0.7730 73,111,528 -1.44(-65.03%)
Jul 12, 2002 2.315 2.393 2.203 2.210 17,252,108 +0.05(+2.34%)
Jul 11, 2002 1.954 2.230 1.950 2.160 13,859,504 +0.18(+9.23%)
Jul 10, 2002 2.039 2.055 1.946 1.977 9,313,379 -0.00(-0.20%)
Jul 09, 2002 2.094 2.137 1.981 1.981 7,985,066 -0.12(-5.56%)
Jul 08, 2002 2.117 2.195 2.001 2.098 7,899,601 -0.02(-0.92%)
Jul 05, 2002 2.160 2.195 2.082 2.117 4,406,343 +0.03(+1.68%)
Jul 04, 2002 1.942 2.082 1.884 2.082 13,368,852 +0.00(+0.00%)
Jul 03, 2002 1.942 2.082 1.884 2.082 13,367,823 +0.14(+7.41%)
Jul 02, 2002 2.164 2.191 1.806 1.938 20,553,070 -0.26(-11.84%)
Jul 01, 2002 2.408 2.490 2.137 2.199 14,589,047 -0.13(-5.51%)
Jun 28, 2002 2.125 2.339 2.117 2.327 18,093,374 +0.20(+9.51%)
Jun 27, 2002 2.339 2.362 2.059 2.125 12,806,121 -0.11(-4.87%)
Jun 26, 2002 2.164 2.401 2.078 2.234 25,674,796 -0.07(-3.20%)
Jun 25, 2002 2.603 2.618 2.304 2.307 22,099,936 -0.46(-16.69%)
Jun 21, 2002 2.750 2.879 2.750 2.770 10,718,662 -0.09(-2.99%)
Jun 20, 2002 2.968 3.034 2.739 2.855 11,985,708 -0.07(-2.52%)
Jun 19, 2002 3.100 3.224 2.929 2.929 21,351,344 -0.04(-1.44%)
Jun 18, 2002 2.921 3.069 2.875 2.972 13,883,960 +0.04(+1.32%)
Jun 17, 2002 2.855 2.952 2.758 2.933 14,853,422 +0.08(+2.72%)
Jun 14, 2002 2.925 3.011 2.820 2.855 15,326,055 -0.03(-1.08%)
Jun 12, 2002 3.011 3.084 2.836 2.886 21,299,344 -0.03(-0.93%)
Jun 11, 2002 3.302 3.399 2.906 2.913 31,734,066 -0.42(-12.69%)
Jun 10, 2002 3.283 3.551 3.248 3.337 24,281,098 -0.04(-1.26%)
Jun 07, 2002 3.321 3.399 3.104 3.380 41,097,128 -0.09(-2.58%)
Jun 06, 2002 3.473 3.652 3.263 3.469 44,950,780 -0.07(-2.08%)
Jun 05, 2002 3.885 4.079 3.430 3.543 61,593,048 -3.22(-47.65%)
May 27, 2002 6.953 6.981 6.608 6.767 4,888,500 +0.00(+0.00%)
May 24, 2002 6.953 6.981 6.608 6.767 4,886,441 -0.09(-1.36%)
May 23, 2002 6.880 7.047 6.697 6.860 10,644,009 -0.02(-0.28%)
May 22, 2002 6.410 6.880 6.351 6.880 16,109,914 +0.66(+10.69%)
May 21, 2002 6.429 6.561 6.138 6.215 12,018,916 +0.00(+0.00%)
May 20, 2002 5.978 6.235 5.963 6.215 9,811,496 +0.28(+4.64%)
May 17, 2002 6.177 6.274 5.835 5.940 13,065,863 -0.16(-2.67%)
May 16, 2002 6.021 6.231 5.909 6.103 13,254,041 +0.08(+1.29%)
May 15, 2002 6.165 6.192 5.905 6.025 16,030,627 -0.33(-5.25%)
May 14, 2002 6.157 6.379 6.099 6.359 12,430,281 +0.32(+5.27%)
May 13, 2002 6.215 6.274 5.749 6.041 20,981,168 -0.37(-5.70%)
May 10, 2002 6.798 6.798 6.274 6.406 12,944,616 -0.39(-5.77%)
May 09, 2002 6.798 7.086 6.740 6.798 7,519,127 -0.10(-1.41%)
May 08, 2002 6.565 6.950 6.324 6.895 17,358,426 +0.33(+5.03%)
May 07, 2002 7.109 7.132 6.448 6.565 24,228,326 -0.63(-8.70%)
May 06, 2002 7.470 7.470 7.183 7.190 4,235,156 -0.28(-3.74%)
May 03, 2002 7.342 7.532 7.284 7.470 5,083,371 +0.15(+2.07%)
May 02, 2002 7.672 7.738 7.295 7.319 9,415,577 -0.19(-2.48%)
May 01, 2002 7.594 7.602 7.342 7.505 9,066,251 +0.09(+1.15%)
Apr 30, 2002 7.245 7.734 7.206 7.420 489,107 +0.19(+2.63%)
Apr 29, 2002 7.730 7.730 7.198 7.229 11,342,660 -0.54(-6.95%)
Apr 26, 2002 8.329 8.333 7.497 7.769 16,727,991 -0.56(-6.76%)
Apr 25, 2002 8.352 8.604 8.247 8.333 10,817,771 -0.31(-3.60%)
Apr 24, 2002 8.915 8.919 8.566 8.643 5,664,894 -0.37(-4.09%)
Apr 23, 2002 9.051 9.168 8.896 9.012 3,694,563 -0.04(-0.43%)
Apr 22, 2002 9.094 9.156 8.958 9.051 2,496,765 -0.02(-0.21%)
Apr 19, 2002 9.074 9.094 8.838 9.071 3,297,614 +0.04(+0.43%)
Apr 18, 2002 9.074 9.160 8.958 9.032 3,520,801 -0.04(-0.47%)
Apr 17, 2002 8.702 9.129 8.702 9.074 7,083,563 +0.42(+4.85%)
Apr 16, 2002 8.379 8.709 8.379 8.655 6,620,713 +0.37(+4.50%)
Apr 15, 2002 8.294 8.449 8.200 8.282 3,828,424 +0.10(+1.28%)
Apr 12, 2002 8.387 8.449 7.963 8.177 5,098,559 -0.21(-2.46%)
Apr 11, 2002 8.546 8.740 8.383 8.383 3,836,919 -0.16(-1.86%)
Apr 10, 2002 8.410 8.589 8.395 8.542 5,277,984 +0.03(+0.41%)
Apr 09, 2002 8.682 8.702 8.480 8.507 4,982,461 -0.21(-2.36%)
Apr 08, 2002 8.694 8.818 8.554 8.713 3,977,216 +0.02(+0.22%)
Apr 05, 2002 8.643 8.818 8.581 8.694 6,686,099 -0.22(-2.48%)
Apr 04, 2002 8.935 9.148 8.861 8.915 6,401,387 -0.05(-0.56%)
Apr 03, 2002 8.779 9.179 8.313 8.966 17,573,118 -0.42(-4.51%)
Apr 02, 2002 9.203 9.482 9.203 9.389 4,875,887 +0.16(+1.77%)
Apr 01, 2002 9.168 9.304 9.129 9.226 3,642,048 +0.07(+0.81%)
Mar 29, 2002 9.109 9.311 9.036 9.152 102,970 +0.00(+0.00%)
Mar 28, 2002 9.109 9.311 9.036 9.152 4,470,185 +0.03(+0.34%)
Mar 27, 2002 9.094 9.242 9.032 9.121 5,082,599 +0.03(+0.30%)
Mar 26, 2002 9.106 9.210 8.939 9.094 5,210,024 -0.02(-0.17%)
Mar 25, 2002 9.086 9.276 9.032 9.109 4,099,750 +0.00(+0.00%)
Mar 22, 2002 9.482 9.482 9.051 9.109 6,386,971 -0.37(-3.89%)
Mar 21, 2002 8.935 9.517 8.900 9.478 8,856,192 +0.39(+4.32%)
Mar 20, 2002 8.962 9.187 8.845 9.086 3,800,107 +0.12(+1.39%)
Mar 19, 2002 8.876 9.086 8.838 8.962 6,631,010 +0.09(+0.96%)
Mar 18, 2002 8.740 8.958 8.702 8.876 5,781,508 +0.17(+1.96%)
Mar 15, 2002 8.651 8.834 8.585 8.705 5,203,846 +0.05(+0.63%)
Mar 14, 2002 8.667 8.725 8.511 8.651 7,409,978 -0.01(-0.13%)
Mar 13, 2002 8.880 8.981 8.647 8.663 5,680,855 -0.30(-3.30%)
Mar 12, 2002 8.663 8.966 8.620 8.958 10,397,138 +0.03(+0.35%)
Mar 11, 2002 8.869 9.051 8.643 8.927 10,804,642 +0.06(+0.66%)
Mar 08, 2002 8.915 8.927 8.500 8.869 19,697,388 +0.28(+3.30%)
Mar 07, 2002 7.963 8.841 7.948 8.585 23,835,238 +0.71(+8.97%)
Mar 06, 2002 7.653 7.944 7.478 7.878 22,682,488 +0.46(+6.18%)
Mar 05, 2002 6.452 7.497 6.452 7.420 20,607,644 +0.97(+14.99%)
Mar 04, 2002 6.468 6.526 6.313 6.452 11,096,562 +0.24(+3.81%)
Mar 01, 2002 5.924 6.223 5.905 6.215 7,633,166 +0.21(+3.56%)
Feb 28, 2002 6.177 6.274 5.936 6.002 10,709,137 -0.25(-4.04%)
Feb 27, 2002 6.215 6.406 6.161 6.254 11,028,859 -0.06(-0.92%)
Feb 26, 2002 5.804 6.371 5.780 6.313 14,190,553 +0.55(+9.50%)
Feb 25, 2002 6.021 6.060 5.594 5.765 28,487,680 -0.57(-8.96%)
Feb 22, 2002 6.316 6.429 5.905 6.332 12,056,757 +0.02(+0.25%)
Feb 21, 2002 6.262 6.584 6.204 6.316 51,485 +0.05(+0.87%)
Feb 20, 2002 6.495 6.569 6.095 6.262 9,916,783 -0.23(-3.59%)
Feb 19, 2002 6.359 6.643 6.313 6.495 7,925,601 +0.04(+0.60%)
Feb 18, 2002 6.526 6.604 6.313 6.456 9,007,301 +0.00(+0.00%)
Feb 15, 2002 6.526 6.604 6.313 6.456 9,006,014 -0.02(-0.30%)
Feb 14, 2002 6.460 6.604 6.223 6.476 7,772,690 +0.02(+0.24%)
Feb 13, 2002 6.406 6.650 6.371 6.460 360,395 +0.07(+1.09%)
Feb 12, 2002 6.165 6.682 6.076 6.390 16,434,269 +0.23(+3.72%)
Feb 11, 2002 5.920 6.177 5.629 6.161 10,043,436 +0.31(+5.31%)
Feb 08, 2002 5.905 6.079 5.703 5.850 17,348,128 -0.07(-1.18%)
Feb 07, 2002 5.963 6.099 5.718 5.920 12,246,222 +0.15(+2.63%)
Feb 06, 2002 5.710 5.986 5.458 5.769 20,931,742 +0.12(+2.20%)
Feb 05, 2002 6.215 6.293 5.613 5.644 30,229,674 -0.71(-11.19%)
Feb 04, 2002 6.448 6.759 6.332 6.355 26,587,112 -1.03(-13.89%)
Feb 01, 2002 6.868 7.672 6.623 7.381 29,625,756 +0.51(+7.47%)
Jan 31, 2002 6.996 7.342 6.744 6.868 25,514,422 -0.12(-1.78%)
Jan 30, 2002 6.992 7.342 5.776 6.992 79,947,968 -0.30(-4.15%)
Jan 29, 2002 8.779 8.779 6.876 7.295 67,919,008 -2.08(-22.20%)
Jan 28, 2002 9.556 9.653 9.296 9.377 3,969,493 -0.24(-2.54%)
Jan 25, 2002 9.774 9.774 9.447 9.622 5,084,401 -0.15(-1.55%)
Jan 24, 2002 9.614 9.859 9.440 9.774 6,872,475 +0.37(+3.97%)
Jan 23, 2002 9.071 9.579 9.032 9.401 6,355,308 +0.31(+3.46%)
Jan 22, 2002 9.517 9.517 9.082 9.086 5,257,133 -0.36(-3.82%)
Jan 21, 2002 9.245 9.498 9.207 9.447 5,735,944 +0.00(+0.00%)
Jan 18, 2002 9.245 9.498 9.207 9.447 5,735,944 +0.17(+1.84%)
Jan 17, 2002 9.362 9.420 9.187 9.276 6,436,397 -0.01(-0.08%)
Jan 16, 2002 9.381 9.529 9.172 9.284 13,015,408 -0.32(-3.32%)
Jan 15, 2002 9.766 9.902 9.498 9.603 13,371,684 -0.16(-1.67%)
Jan 14, 2002 9.867 9.906 9.599 9.766 8,949,123 -0.14(-1.41%)
Jan 11, 2002 9.968 10.01 9.867 9.906 8,543,421 +0.02(+0.16%)
Jan 10, 2002 10.02 10.07 9.778 9.890 7,910,155 -0.02(-0.24%)
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.