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

Williams Companies (NY: WMB )

39.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2002 7.329 7.824 7.290 7.506 483,498 +0.19(+2.63%)
Apr 29, 2002 7.820 7.820 7.282 7.313 11,212,584 -0.55(-6.95%)
Apr 26, 2002 8.425 8.429 7.584 7.859 16,536,156 -0.57(-6.76%)
Apr 25, 2002 8.449 8.704 8.343 8.429 10,693,714 -0.31(-3.60%)
Apr 24, 2002 9.019 9.023 8.665 8.744 5,599,930 -0.37(-4.09%)
Apr 23, 2002 9.156 9.274 8.999 9.117 3,652,194 -0.04(-0.43%)
Apr 22, 2002 9.199 9.262 9.062 9.156 2,468,132 -0.02(-0.21%)
Apr 19, 2002 9.180 9.199 8.940 9.176 3,259,797 +0.04(+0.43%)
Apr 18, 2002 9.180 9.266 9.062 9.137 3,480,425 -0.04(-0.47%)
Apr 17, 2002 8.803 9.235 8.803 9.180 7,002,330 +0.42(+4.85%)
Apr 16, 2002 8.476 8.810 8.476 8.755 6,544,788 +0.38(+4.50%)
Apr 15, 2002 8.390 8.547 8.296 8.378 3,784,520 +0.11(+1.28%)
Apr 12, 2002 8.484 8.547 8.056 8.272 5,040,090 -0.21(-2.46%)
Apr 11, 2002 8.645 8.842 8.480 8.480 3,792,918 -0.16(-1.86%)
Apr 10, 2002 8.508 8.689 8.492 8.641 5,217,457 +0.04(+0.41%)
Apr 09, 2002 8.783 8.803 8.579 8.606 4,925,322 -0.21(-2.36%)
Apr 08, 2002 8.795 8.920 8.653 8.814 3,931,606 +0.02(+0.22%)
Apr 05, 2002 8.744 8.920 8.681 8.795 6,609,424 -0.22(-2.48%)
Apr 04, 2002 9.038 9.254 8.964 9.019 6,327,977 -0.05(-0.56%)
Apr 03, 2002 8.881 9.286 8.410 9.070 17,371,590 -0.43(-4.51%)
Apr 02, 2002 9.309 9.592 9.309 9.498 4,819,970 +0.17(+1.77%)
Apr 01, 2002 9.274 9.412 9.235 9.333 3,600,282 +0.07(+0.81%)
Mar 29, 2002 9.215 9.419 9.140 9.258 101,789 +0.00(+0.00%)
Mar 28, 2002 9.215 9.419 9.140 9.258 4,418,921 +0.03(+0.34%)
Mar 27, 2002 9.199 9.349 9.137 9.227 5,024,312 +0.03(+0.30%)
Mar 26, 2002 9.211 9.317 9.042 9.199 5,150,276 -0.02(-0.17%)
Mar 25, 2002 9.192 9.384 9.137 9.215 4,052,735 +0.00(+0.00%)
Mar 22, 2002 9.592 9.592 9.156 9.215 6,313,726 -0.37(-3.89%)
Mar 21, 2002 9.038 9.628 9.003 9.588 8,754,630 +0.40(+4.32%)
Mar 20, 2002 9.066 9.294 8.948 9.192 3,756,528 +0.13(+1.39%)
Mar 19, 2002 8.979 9.192 8.940 9.066 6,554,967 +0.09(+0.96%)
Mar 18, 2002 8.842 9.062 8.803 8.979 5,715,206 +0.17(+1.96%)
Mar 15, 2002 8.751 8.936 8.685 8.806 5,144,169 +0.06(+0.63%)
Mar 14, 2002 8.767 8.826 8.610 8.751 7,325,001 -0.01(-0.13%)
Mar 13, 2002 8.983 9.085 8.747 8.763 5,615,707 -0.30(-3.30%)
Mar 12, 2002 8.763 9.070 8.720 9.062 10,277,905 +0.03(+0.35%)
Mar 11, 2002 8.971 9.156 8.744 9.030 10,680,736 +0.06(+0.66%)
Mar 08, 2002 9.019 9.030 8.598 8.971 19,471,502 +0.29(+3.30%)
Mar 07, 2002 8.056 8.944 8.040 8.685 23,561,898 +0.72(+8.97%)
Mar 06, 2002 7.741 8.036 7.565 7.969 22,422,368 +0.46(+6.18%)
Mar 05, 2002 6.527 7.584 6.527 7.506 20,371,318 +0.98(+14.99%)
Mar 04, 2002 6.543 6.602 6.386 6.527 10,969,308 +0.24(+3.81%)
Mar 01, 2002 5.993 6.295 5.973 6.288 7,545,629 +0.22(+3.56%)
Feb 28, 2002 6.248 6.346 6.005 6.071 10,586,326 -0.26(-4.04%)
Feb 27, 2002 6.288 6.480 6.232 6.327 10,902,381 -0.06(-0.92%)
Feb 26, 2002 5.871 6.445 5.847 6.386 14,027,817 +0.55(+9.50%)
Feb 25, 2002 6.091 6.130 5.659 5.832 28,160,986 -0.57(-8.96%)
Feb 22, 2002 6.390 6.504 5.973 6.405 11,918,492 +0.02(+0.25%)
Feb 21, 2002 6.335 6.661 6.276 6.390 50,894 +0.06(+0.87%)
Feb 20, 2002 6.570 6.645 6.166 6.335 9,803,059 -0.24(-3.59%)
Feb 19, 2002 6.433 6.720 6.386 6.570 7,834,711 +0.04(+0.60%)
Feb 18, 2002 6.602 6.680 6.386 6.531 8,904,006 +0.00(+0.00%)
Feb 15, 2002 6.602 6.680 6.386 6.531 8,902,734 -0.02(-0.30%)
Feb 14, 2002 6.535 6.680 6.295 6.551 7,683,554 +0.02(+0.24%)
Feb 13, 2002 6.480 6.728 6.445 6.535 356,262 +0.07(+1.09%)
Feb 12, 2002 6.236 6.759 6.146 6.464 16,245,803 +0.23(+3.72%)
Feb 11, 2002 5.989 6.248 5.694 6.232 9,928,259 +0.31(+5.31%)
Feb 08, 2002 5.973 6.150 5.769 5.918 17,149,182 -0.07(-1.18%)
Feb 07, 2002 6.032 6.170 5.785 5.989 12,105,784 +0.15(+2.63%)
Feb 06, 2002 5.777 6.056 5.521 5.836 20,691,698 +0.13(+2.20%)
Feb 05, 2002 6.288 6.366 5.678 5.710 29,883,004 -0.72(-11.19%)
Feb 04, 2002 6.523 6.838 6.405 6.429 26,282,214 -1.04(-13.89%)
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.