Indicators

Williams Companies (NY: WMB )

41.52 -0.03 (-0.07%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	4.460	4.551	4.355	4.421	25,100,300	+0.12(+2.80%)
Mar 30, 2009	4.394	4.417	4.207	4.300	18,769,018	-0.38(-8.13%)
Mar 26, 2009	4.759	4.879	4.576	4.681	48,608,532	-0.00(-0.08%)
Mar 25, 2009	4.716	4.848	4.506	4.685	32,568,098	+0.04(+0.84%)
Mar 24, 2009	4.906	4.914	4.611	4.646	29,378,088	-0.35(-6.93%)
Mar 23, 2009	4.805	4.996	4.805	4.992	31,913,528	+0.43(+9.45%)
Mar 20, 2009	4.782	4.786	4.533	4.561	31,337,754	-0.18(-3.77%)
Mar 19, 2009	4.592	4.817	4.537	4.739	30,355,182	+0.26(+5.84%)
Mar 18, 2009	4.413	4.518	4.252	4.478	25,445,728	+0.05(+1.20%)
Mar 17, 2009	4.327	4.518	4.238	4.425	23,310,874	+0.09(+2.15%)
Mar 16, 2009	4.312	4.526	4.261	4.331	16,881,098	+0.07(+1.64%)
Mar 13, 2009	4.409	4.421	4.164	4.261	0	-0.10(-2.23%)
Mar 12, 2009	4.199	4.384	4.145	4.359	23,944,922	+0.14(+3.41%)
Mar 11, 2009	4.250	4.432	4.110	4.215	19,796,726	-0.04(-0.91%)
Mar 10, 2009	3.939	4.348	3.923	4.254	31,289,242	+0.37(+9.50%)
Mar 09, 2009	3.764	4.091	3.745	3.885	22,512,100	+0.07(+1.73%)
Mar 06, 2009	3.873	4.021	3.698	3.819	0	-0.00(-0.10%)
Mar 05, 2009	3.923	4.001	3.756	3.822	24,528,694	-0.23(-5.66%)
Mar 04, 2009	3.997	4.168	3.931	4.052	28,582,108	+0.16(+4.20%)

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.