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

Williams Companies (NY: WMB )

40.92 -0.02 (-0.05%)
Streaming Delayed Price Updated: 10:34 AM EDT, Jun 7, 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 (%)
Nov 30, 2004 6.546 6.604 6.351 6.476 15,664,826 -0.17(-2.51%)
Nov 29, 2004 6.643 6.674 6.433 6.643 26,180,894 +0.15(+2.27%)
Nov 26, 2004 6.429 6.573 6.375 6.495 7,272,256 +0.11(+1.70%)
Nov 24, 2004 6.138 6.421 6.118 6.386 14,615,047 +0.27(+4.38%)
Nov 23, 2004 6.153 6.227 6.091 6.118 13,441,704 +0.02(+0.32%)
Nov 22, 2004 5.998 6.118 5.943 6.099 13,993,880 +0.12(+2.01%)
Nov 19, 2004 5.916 6.060 5.870 5.978 21,063,544 +0.17(+2.87%)
Nov 18, 2004 5.664 5.854 5.613 5.811 16,474,942 +0.26(+4.76%)
Nov 17, 2004 5.543 5.586 5.481 5.547 8,706,113 +0.00(+0.07%)
Nov 16, 2004 5.536 5.594 5.501 5.543 10,441,415 -0.02(-0.42%)
Nov 15, 2004 5.699 5.699 5.501 5.567 9,184,152 -0.13(-2.25%)
Nov 12, 2004 5.683 5.730 5.590 5.695 10,748,523 -0.01(-0.14%)
Nov 11, 2004 5.633 5.730 5.598 5.703 17,804,542 +0.10(+1.87%)
Nov 10, 2004 5.404 5.629 5.341 5.598 27,518,218 +0.33(+6.19%)
Nov 09, 2004 5.174 5.275 5.108 5.271 13,105,507 +0.08(+1.50%)
Nov 08, 2004 5.151 5.202 5.093 5.194 11,158,859 +0.04(+0.83%)
Nov 05, 2004 5.170 5.205 5.069 5.151 9,557,933 +0.06(+1.14%)
Nov 04, 2004 5.031 5.128 5.019 5.093 18,452,738 +0.13(+2.58%)
Nov 03, 2004 4.895 4.972 4.875 4.965 8,012,610 +0.14(+2.90%)
Nov 02, 2004 4.910 4.918 4.805 4.825 6,804,772 -0.04(-0.80%)
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.