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

Williams Companies (NY: WMB )

41.51 +0.87 (+2.14%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2008 5.633 5.775 5.523 5.696 17,191,532 +0.06(+1.12%)
Dec 30, 2008 5.503 5.637 5.374 5.633 9,590,727 +0.16(+2.87%)
Dec 29, 2008 5.476 5.507 5.322 5.476 9,301,007 +0.07(+1.38%)
Dec 26, 2008 5.311 5.429 5.244 5.401 4,068,054 +0.11(+2.01%)
Dec 24, 2008 5.204 5.350 5.126 5.295 4,656,157 +0.05(+0.98%)
Dec 23, 2008 5.318 5.456 5.161 5.244 11,598,564 -0.04(-0.74%)
Dec 22, 2008 5.484 5.602 5.165 5.283 15,294,215 -0.19(-3.45%)
Dec 19, 2008 5.338 5.645 5.338 5.472 24,187,252 +0.14(+2.58%)
Dec 18, 2008 5.661 5.739 5.240 5.334 22,119,446 -0.28(-5.04%)
Dec 17, 2008 5.539 5.916 5.452 5.617 14,933,347 -0.28(-4.80%)
Dec 16, 2008 5.897 5.979 5.582 5.901 20,872,670 +0.08(+1.42%)
Dec 15, 2008 5.932 6.027 5.692 5.818 21,905,532 +0.03(+0.48%)
Dec 12, 2008 5.421 5.920 5.330 5.791 22,768,664 +0.11(+1.87%)
Dec 11, 2008 5.897 6.137 5.578 5.684 19,373,170 -0.17(-2.82%)
Dec 10, 2008 5.578 6.007 5.547 5.850 17,897,554 +0.37(+6.75%)
Dec 09, 2008 5.338 5.704 5.295 5.480 14,419,108 +0.04(+0.80%)
Dec 08, 2008 5.476 5.704 5.243 5.436 20,304,852 +0.31(+6.14%)
Dec 05, 2008 5.075 5.165 4.599 5.122 32,210,222 -0.05(-0.99%)
Dec 04, 2008 5.688 5.818 4.968 5.173 16,101,552 -0.61(-10.61%)
Dec 03, 2008 5.472 5.798 5.220 5.787 21,469,782 +0.17(+3.01%)
Dec 02, 2008 5.625 5.853 5.433 5.617 23,072,728 +0.12(+2.15%)
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.