Indicators

Williams Companies (NY: WMB )

41.42 +0.48 (+1.16%)

Streaming Delayed 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 (%)
May 28, 2010	7.709	7.924	7.678	7.709	16,033,922	-0.14(-1.84%)
May 27, 2010	7.721	7.862	7.688	7.854	17,111,688	+0.33(+4.36%)
May 26, 2010	7.596	7.725	7.495	7.526	512	+0.06(+0.78%)
May 25, 2010	7.089	7.475	7.089	7.467	24,984,388	+0.05(+0.63%)
May 24, 2010	7.526	7.596	7.420	7.420	18,699,262	-0.15(-2.01%)
May 21, 2010	7.257	7.627	7.221	7.573	24,266,664	+0.11(+1.52%)
May 20, 2010	7.463	7.666	7.417	7.460	256	-0.43(-5.40%)
May 19, 2010	8.061	8.107	7.748	7.885	31,288,108	-0.25(-3.07%)
May 18, 2010	8.369	8.494	8.076	8.135	512	-0.12(-1.42%)
May 17, 2010	8.478	8.533	8.080	8.252	20,499,402	-0.20(-2.31%)
May 14, 2010	8.447	8.670	8.303	8.447	21,300,450	-0.24(-2.74%)
May 13, 2010	8.716	8.810	8.592	8.685	16,491,108	-0.06(-0.71%)
May 12, 2010	8.592	8.800	8.560	8.748	19,162,996	+0.23(+2.75%)
May 11, 2010	8.478	8.595	8.474	8.513	26,351,128	+0.13(+1.54%)
May 10, 2010	8.275	8.392	8.205	8.385	23,566,144	+0.45(+5.66%)
May 07, 2010	8.213	8.369	7.823	7.936	38,520,792	-0.28(-3.42%)
May 06, 2010	8.225	8.697	7.850	8.217	19,175	-0.50(-5.77%)
May 05, 2010	8.880	8.962	8.607	8.720	24,460,782	-0.39(-4.24%)
May 04, 2010	9.228	9.290	9.044	9.107	17,266,696	-0.31(-3.32%)

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.