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

Williams Companies (NY: WMB )

41.59 +0.04 (+0.08%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 13, 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 (%)
Aug 31, 2010 7.184 7.259 7.117 7.188 17,740 -0.03(-0.38%)
Aug 30, 2010 7.315 7.376 7.196 7.216 12,776,636 -0.11(-1.57%)
Aug 27, 2010 7.153 7.339 7.065 7.331 14,616,582 +0.14(+1.93%)
Aug 26, 2010 7.244 7.362 7.160 7.192 17,065,522 +0.00(+0.00%)
Aug 25, 2010 7.097 7.212 7.018 7.192 200,280 +0.08(+1.09%)
Aug 24, 2010 7.158 7.217 7.083 7.115 1,980 -0.16(-2.16%)
Aug 23, 2010 7.355 7.453 7.268 7.272 9,862,464 -0.06(-0.86%)
Aug 20, 2010 7.375 7.418 7.276 7.335 12,805,762 -0.10(-1.32%)
Aug 19, 2010 7.587 7.595 7.410 7.434 1,980 -0.19(-2.48%)
Aug 18, 2010 7.721 7.754 7.590 7.622 1,271 -0.12(-1.57%)
Aug 17, 2010 7.729 7.780 7.693 7.744 10,262,270 +0.10(+1.29%)
Aug 16, 2010 7.638 7.697 7.524 7.646 7,767,002 +0.00(+0.00%)
Aug 13, 2010 7.646 7.740 7.618 7.646 7,472,464 -0.00(-0.05%)
Aug 12, 2010 7.626 7.713 7.583 7.650 9,381,357 -0.07(-0.87%)
Aug 11, 2010 7.894 7.902 7.673 7.717 6,669 -0.34(-4.20%)
Aug 10, 2010 8.063 8.090 7.961 8.055 11,033,231 -0.11(-1.40%)
Aug 09, 2010 8.224 8.259 8.134 8.169 9,466,115 -0.03(-0.34%)
Aug 06, 2010 8.197 8.220 8.051 8.197 20,309,612 +0.02(+0.19%)
Aug 05, 2010 8.012 8.185 7.921 8.181 19,792,828 +0.12(+1.51%)
Aug 04, 2010 7.976 8.086 7.933 8.059 381 +0.09(+1.14%)
Aug 03, 2010 7.937 8.004 7.866 7.968 11,741,171 +0.03(+0.35%)
Aug 02, 2010 7.846 7.968 7.756 7.941 14,164,014 +0.31(+4.02%)
Jul 30, 2010 7.634 7.685 7.370 7.634 16,768,906 +0.11(+1.41%)
Jul 29, 2010 7.300 7.626 7.300 7.528 21,296,754 -0.12(-1.59%)
Jul 28, 2010 7.650 7.811 7.618 7.650 1,184 -0.11(-1.47%)
Jul 27, 2010 7.764 7.843 7.693 7.764 1,584 -0.04(-0.45%)
Jul 26, 2010 7.697 7.850 7.697 7.799 13,140,635 +0.07(+0.86%)
Jul 23, 2010 7.654 7.764 7.571 7.732 9,501,044 +0.06(+0.72%)
Jul 22, 2010 7.583 7.740 7.540 7.677 3,834 +0.20(+2.68%)
Jul 21, 2010 7.607 7.607 7.386 7.477 14,301,807 -0.09(-1.14%)
Jul 20, 2010 7.563 7.591 7.229 7.563 13,641,319 +0.19(+2.56%)
Jul 19, 2010 7.343 7.451 7.268 7.375 9,440,949 +0.03(+0.43%)
Jul 16, 2010 7.343 7.520 7.300 7.343 16,401,003 -0.13(-1.76%)
Jul 15, 2010 7.583 7.616 7.394 7.475 13,371,856 -0.11(-1.48%)
Jul 14, 2010 7.595 7.650 7.524 7.587 12,050,674 -0.07(-0.92%)
Jul 13, 2010 7.658 7.709 7.595 7.658 7,464 +0.10(+1.30%)
Jul 12, 2010 7.493 7.579 7.422 7.559 14,433,030 +0.04(+0.47%)
Jul 09, 2010 7.524 7.552 7.434 7.524 9,134,448 +0.01(+0.16%)
Jul 08, 2010 7.485 7.528 7.355 7.512 108,312 +0.13(+1.70%)
Jul 07, 2010 7.001 7.394 7.001 7.386 27,800,762 +0.37(+5.33%)
Jul 06, 2010 7.076 7.162 6.934 7.013 4,195 +0.06(+0.91%)
Jul 02, 2010 6.950 7.154 6.895 6.950 18,375,394 -0.09(-1.28%)
Jul 01, 2010 7.201 7.257 6.910 7.040 29,683,478 -0.15(-2.08%)
Jun 30, 2010 7.355 7.394 7.150 7.190 6,658 -0.09(-1.24%)
Jun 29, 2010 7.555 7.555 7.217 7.280 28,973,034 -0.52(-6.61%)
Jun 25, 2010 7.795 7.882 7.654 7.795 26,594,068 +0.01(+0.15%)
Jun 24, 2010 7.909 7.937 7.748 7.784 15,133,858 -0.14(-1.79%)
Jun 23, 2010 7.992 8.012 7.823 7.925 16,241,598 -0.05(-0.59%)
Jun 22, 2010 8.334 8.385 7.941 7.972 21,029,176 -0.36(-4.30%)
Jun 21, 2010 8.554 8.578 8.271 8.330 14,820,233 -0.09(-1.12%)
Jun 18, 2010 8.425 8.527 8.311 8.425 23,325,772 +0.14(+1.66%)
Jun 17, 2010 8.326 8.358 8.189 8.287 17,486,570 +0.07(+0.81%)
Jun 16, 2010 8.216 8.328 8.165 8.220 22,504,722 -0.07(-0.85%)
Jun 15, 2010 7.953 8.315 7.945 8.291 21,629,982 +0.45(+5.72%)
Jun 14, 2010 7.972 8.016 7.831 7.843 14,326,742 -0.03(-0.40%)
Jun 11, 2010 7.701 7.878 7.689 7.874 11,694,251 +0.02(+0.30%)
Jun 10, 2010 7.701 7.858 7.650 7.850 19,689,476 +0.31(+4.12%)
Jun 09, 2010 7.626 7.850 7.500 7.540 19,046,138 +0.03(+0.34%)
Jun 08, 2010 7.327 7.530 7.288 7.514 21,814,726 +0.17(+2.29%)
Jun 07, 2010 7.577 7.629 7.330 7.346 18,478,468 -0.17(-2.29%)
Jun 04, 2010 7.518 7.842 7.483 7.518 22,114,714 -0.34(-4.33%)
Jun 03, 2010 7.600 7.878 7.545 7.858 19,954,310 +0.24(+3.18%)
Jun 02, 2010 7.463 7.616 7.405 7.616 767 +0.23(+3.18%)
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.