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: 10:36 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 (%)
Dec 31, 2009 8.322 8.197 8.197 8.197 13,275,533 -0.09(-1.03%)
Dec 30, 2009 8.256 8.306 8.217 8.283 15,890,394 -0.00(-0.05%)
Dec 29, 2009 8.310 8.349 8.275 8.287 10,577,641 +0.02(+0.28%)
Dec 28, 2009 8.368 8.368 8.228 8.263 6,661,286 -0.05(-0.56%)
Dec 24, 2009 8.248 8.333 8.248 8.310 2,115,761 +0.05(+0.61%)
Dec 23, 2009 8.240 8.275 8.135 8.260 7,434,249 +0.05(+0.66%)
Dec 22, 2009 8.162 8.218 8.127 8.205 9,760,983 +0.06(+0.76%)
Dec 21, 2009 8.069 8.186 8.069 8.143 8,401,820 +0.10(+1.26%)
Dec 18, 2009 8.135 8.147 7.972 8.042 16,802,998 +0.03(+0.34%)
Dec 17, 2009 8.081 8.116 7.956 8.015 8,335,046 -0.09(-1.10%)
Dec 16, 2009 8.096 8.143 8.015 8.104 9,302,154 +0.10(+1.21%)
Dec 15, 2009 7.863 8.057 7.855 8.007 11,387,560 +0.11(+1.33%)
Dec 14, 2009 7.958 7.972 7.898 7.902 12,933,148 +0.28(+3.73%)
Dec 11, 2009 7.630 7.692 7.583 7.618 11,808,760 -0.01(-0.10%)
Dec 10, 2009 7.598 7.653 7.521 7.626 13,846,080 +0.10(+1.40%)
Dec 09, 2009 7.548 7.622 7.443 7.521 13,808,931 -0.04(-0.51%)
Dec 08, 2009 7.563 7.653 7.521 7.560 13,086,257 -0.12(-1.52%)
Dec 07, 2009 7.700 7.762 7.618 7.676 17,544,128 -0.00(-0.05%)
Dec 04, 2009 7.824 7.983 7.587 7.680 18,918,380 -0.08(-1.00%)
Dec 03, 2009 7.898 7.968 7.754 7.758 15,039,605 -0.09(-1.14%)
Dec 02, 2009 7.851 7.894 7.773 7.847 21,829,714 +0.00(+0.00%)
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.