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

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
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 (%)
Mar 31, 2016 9.800 10.07 9.625 10.04 12,177,350 +0.26(+2.62%)
Mar 30, 2016 9.931 10.30 9.775 9.781 12,464,291 -0.02(-0.25%)
Mar 29, 2016 9.313 9.862 9.150 9.806 10,563,251 +0.35(+3.70%)
Mar 28, 2016 9.850 9.918 9.419 9.456 15,622,015 -0.13(-1.37%)
Mar 24, 2016 9.862 9.587 9.587 9.587 26,648,538 -0.57(-5.60%)
Mar 23, 2016 11.08 11.17 9.962 10.16 15,167,838 -0.86(-7.77%)
Mar 22, 2016 10.72 11.06 10.59 11.01 10,799,484 +0.17(+1.61%)
Mar 21, 2016 11.24 11.26 10.75 10.84 10,374,417 -0.50(-4.41%)
Mar 18, 2016 11.32 11.48 11.13 11.34 25,010,568 +0.24(+2.20%)
Mar 17, 2016 11.11 11.37 10.72 11.09 15,152,525 +0.20(+1.83%)
Mar 16, 2016 10.12 10.95 10.12 10.89 15,912,256 +0.81(+7.99%)
Mar 15, 2016 10.08 10.11 9.700 10.09 14,531,975 -0.22(-2.12%)
Mar 14, 2016 9.943 10.47 9.812 10.31 14,832,396 +0.31(+3.06%)
Mar 11, 2016 10.25 10.41 9.943 10.000 19,573,582 +0.07(+0.76%)
Mar 10, 2016 10.77 10.81 9.269 9.925 57,903,788 -0.89(-8.26%)
Mar 09, 2016 10.65 10.96 10.42 10.82 20,942,548 +0.42(+4.06%)
Mar 08, 2016 11.38 11.41 10.33 10.40 28,858,928 -1.08(-9.44%)
Mar 07, 2016 11.64 11.99 11.32 11.48 23,397,072 -0.05(-0.47%)
Mar 04, 2016 11.22 11.66 11.14 11.53 28,231,676 +0.64(+5.86%)
Mar 03, 2016 10.29 10.93 10.28 10.90 11,778,650 +0.58(+5.60%)
Mar 02, 2016 9.993 10.38 9.830 10.32 11,980,883 +0.35(+3.50%)
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.