Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		20.70	20.70	20.70	0	-0.01(-0.07%)
Dec 28, 2017	20.65	20.74	20.55	20.71	4,362,657	+0.08(+0.40%)
Dec 27, 2017	20.74	20.75	20.56	20.63	5,946,289	-0.07(-0.33%)
Dec 26, 2017	20.65	20.83	20.60	20.70	3,575,896	+0.12(+0.59%)
Dec 22, 2017	20.57	20.67	20.51	20.57	6,105,772	-0.01(-0.03%)
Dec 21, 2017	20.40	20.63	20.36	20.58	7,576,957	+0.18(+0.90%)
Dec 20, 2017	20.46	20.46	20.12	20.40	11,419,483	-0.01(-0.03%)
Dec 19, 2017	20.56	20.60	20.38	20.40	6,595,388	-0.05(-0.27%)
Dec 18, 2017	20.23	20.65	20.23	20.46	10,705,506	+0.28(+1.38%)
Dec 15, 2017	20.23	20.36	20.08	20.18	15,037,943	+0.03(+0.17%)
Dec 14, 2017	19.72	20.27	19.71	20.15	9,094,519	+0.42(+2.13%)
Dec 13, 2017	19.71	19.82	19.61	19.72	7,014,134	-0.01(-0.07%)
Dec 12, 2017	19.74	19.87	19.51	19.74	7,176,679	+0.12(+0.62%)
Dec 11, 2017	19.36	19.74	19.29	19.62	9,458,852	+0.24(+1.23%)
Dec 08, 2017	19.41	19.48	19.15	19.38	13,174,008	+0.05(+0.28%)
Dec 07, 2017	19.26	19.38	19.13	19.32	7,142,616	+0.05(+0.28%)
Dec 06, 2017	19.42	19.47	19.18	19.27	6,195,129	-0.26(-1.31%)
Dec 05, 2017	19.59	19.64	19.46	19.52	5,789,720	+0.01(+0.07%)
Dec 04, 2017	19.70	19.81	19.48	19.51	8,893,807	-0.16(-0.82%)

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.