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

Williams Companies (NY: WMB )

41.42 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2009 6.060 6.184 5.936 6.064 12,809,144 -0.01(-0.19%)
Jun 29, 2009 5.951 6.134 5.943 6.076 16,244,593 +0.14(+2.36%)
Jun 26, 2009 6.025 6.064 5.893 5.936 28,766,808 -0.11(-1.86%)
Jun 25, 2009 5.912 6.099 5.897 6.048 15,193,352 +0.26(+4.43%)
Jun 24, 2009 5.745 5.932 5.714 5.792 14,631,978 +0.09(+1.57%)
Jun 23, 2009 5.683 5.822 5.574 5.703 17,982,470 +0.07(+1.24%)
Jun 22, 2009 5.909 5.924 5.625 5.633 17,114,208 -0.38(-6.27%)
Jun 19, 2009 6.258 6.293 5.943 6.010 22,368,632 -0.16(-2.58%)
Jun 18, 2009 6.095 6.231 6.029 6.169 12,737,868 +0.04(+0.70%)
Jun 17, 2009 6.254 6.262 5.975 6.126 18,393,592 -0.17(-2.65%)
Jun 16, 2009 6.483 6.584 6.239 6.293 15,743,119 -0.19(-2.94%)
Jun 15, 2009 6.608 6.666 6.390 6.483 12,498,813 -0.24(-3.58%)
Jun 12, 2009 6.786 6.825 6.682 6.724 12,938,556 -0.13(-1.87%)
Jun 11, 2009 6.627 6.965 6.623 6.852 15,960,468 +0.23(+3.46%)
Jun 10, 2009 6.654 6.701 6.476 6.623 14,547,094 +0.03(+0.53%)
Jun 09, 2009 6.670 6.720 6.522 6.588 14,105,955 -0.02(-0.29%)
Jun 08, 2009 6.623 6.682 6.491 6.608 11,745,281 -0.02(-0.23%)
Jun 05, 2009 6.759 6.852 6.542 6.623 16,430,640 -0.10(-1.45%)
Jun 04, 2009 6.654 6.786 6.542 6.720 13,846,499 +0.16(+2.37%)
Jun 03, 2009 6.705 6.872 6.472 6.565 13,163,170 -0.26(-3.76%)
Jun 02, 2009 6.934 6.934 6.736 6.821 12,831,856 -0.10(-1.46%)
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.