Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Williams Companies (NY: WMB )

40.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2004 6.552 6.611 6.358 6.482 15,648,589 -0.17(-2.51%)
Nov 29, 2004 6.650 6.681 6.440 6.650 26,153,756 +0.15(+2.27%)
Nov 26, 2004 6.436 6.580 6.381 6.502 7,264,718 +0.11(+1.70%)
Nov 24, 2004 6.144 6.428 6.125 6.393 14,599,898 +0.27(+4.38%)
Nov 23, 2004 6.160 6.234 6.097 6.125 13,427,771 +0.02(+0.32%)
Nov 22, 2004 6.004 6.125 5.950 6.105 13,979,375 +0.12(+2.01%)
Nov 19, 2004 5.922 6.066 5.876 5.985 21,041,710 +0.17(+2.87%)
Nov 18, 2004 5.670 5.860 5.619 5.817 16,457,865 +0.26(+4.76%)
Nov 17, 2004 5.549 5.592 5.487 5.553 8,697,089 +0.00(+0.07%)
Nov 16, 2004 5.541 5.600 5.506 5.549 10,430,592 -0.02(-0.42%)
Nov 15, 2004 5.705 5.705 5.506 5.572 9,174,632 -0.13(-2.25%)
Nov 12, 2004 5.689 5.736 5.596 5.701 10,737,382 -0.01(-0.14%)
Nov 11, 2004 5.639 5.736 5.604 5.709 17,786,088 +0.10(+1.87%)
Nov 10, 2004 5.409 5.635 5.347 5.604 27,489,694 +0.33(+6.19%)
Nov 09, 2004 5.180 5.281 5.114 5.277 13,091,922 +0.08(+1.50%)
Nov 08, 2004 5.156 5.207 5.098 5.199 11,147,292 +0.04(+0.83%)
Nov 05, 2004 5.176 5.211 5.075 5.156 9,548,026 +0.06(+1.14%)
Nov 04, 2004 5.036 5.133 5.024 5.098 18,433,612 +0.13(+2.58%)
Nov 03, 2004 4.900 4.977 4.880 4.970 8,004,305 +0.14(+2.90%)
Nov 02, 2004 4.915 4.923 4.810 4.830 6,797,719 -0.04(-0.80%)
Nov 01, 2004 4.869 4.923 4.841 4.869 4,266,511 +0.00(+0.08%)
Oct 29, 2004 4.841 4.880 4.837 4.865 5,035,671 +0.00(+0.08%)
Oct 28, 2004 4.900 4.935 4.837 4.861 8,898,701 -0.04(-0.79%)
Oct 27, 2004 4.989 5.028 4.880 4.900 10,528,055 -0.09(-1.79%)
Oct 26, 2004 4.966 4.997 4.927 4.989 11,333,732 +0.03(+0.63%)
Oct 25, 2004 4.997 5.005 4.919 4.958 5,300,030 -0.03(-0.55%)
Oct 22, 2004 5.028 5.040 4.974 4.985 3,789,225 -0.03(-0.62%)
Oct 21, 2004 5.016 5.047 4.970 5.016 5,473,354 +0.00(+0.08%)
Oct 20, 2004 4.939 5.044 4.931 5.012 20,633,086 +0.11(+2.30%)
Oct 19, 2004 4.872 4.911 4.865 4.900 5,688,596 +0.03(+0.56%)
Oct 18, 2004 4.892 4.946 4.853 4.872 4,932,036 -0.02(-0.40%)
Oct 15, 2004 4.904 4.939 4.849 4.892 5,668,023 -0.02(-0.32%)
Oct 14, 2004 4.802 4.927 4.802 4.907 5,683,195 +0.11(+2.19%)
Oct 13, 2004 4.927 4.939 4.775 4.802 6,835,521 -0.12(-2.53%)
Oct 12, 2004 4.931 4.950 4.880 4.927 4,418,234 -0.02(-0.47%)
Oct 11, 2004 4.977 5.001 4.892 4.950 7,053,848 -0.05(-0.93%)
Oct 08, 2004 4.966 5.036 4.962 4.997 5,427,066 +0.01(+0.16%)
Oct 07, 2004 5.040 5.051 4.958 4.989 5,741,313 -0.05(-0.93%)
Oct 06, 2004 4.942 5.055 4.900 5.036 12,036,802 +0.10(+1.97%)
Oct 05, 2004 4.834 4.954 4.814 4.939 11,172,494 +0.12(+2.42%)
Oct 04, 2004 4.857 4.880 4.799 4.822 8,838,526 -0.03(-0.64%)
Oct 01, 2004 4.717 4.857 4.682 4.853 15,176,189 +0.15(+3.14%)
Sep 30, 2004 4.682 4.705 4.628 4.705 9,364,415 +0.05(+1.17%)
Sep 29, 2004 4.686 4.690 4.608 4.651 9,298,068 -0.06(-1.24%)
Sep 28, 2004 4.705 4.732 4.697 4.709 7,755,890 +0.02(+0.41%)
Sep 27, 2004 4.705 4.764 4.686 4.690 3,560,354 -0.06(-1.31%)
Sep 24, 2004 4.725 4.760 4.674 4.752 4,141,532 +0.02(+0.49%)
Sep 23, 2004 4.659 4.732 4.643 4.729 7,757,947 +0.09(+1.84%)
Sep 22, 2004 4.631 4.659 4.577 4.643 8,339,125 +0.00(+0.00%)
Sep 21, 2004 4.647 4.666 4.620 4.643 5,562,845 +0.00(+0.00%)
Sep 20, 2004 4.655 4.678 4.635 4.643 4,213,279 -0.02(-0.50%)
Sep 17, 2004 4.651 4.678 4.635 4.666 5,948,582 -0.02(-0.41%)
Sep 16, 2004 4.659 4.713 4.643 4.686 3,923,205 +0.00(+0.08%)
Sep 15, 2004 4.799 4.799 4.666 4.682 4,702,908 -0.12(-2.43%)
Sep 14, 2004 4.802 4.802 4.729 4.799 4,320,514 +0.01(+0.24%)
Sep 13, 2004 4.767 4.799 4.752 4.787 4,993,240 +0.03(+0.57%)
Sep 10, 2004 4.756 4.767 4.725 4.760 4,317,428 +0.02(+0.41%)
Sep 09, 2004 4.643 4.760 4.620 4.740 6,852,493 +0.10(+2.27%)
Sep 08, 2004 4.643 4.666 4.616 4.635 4,488,953 +0.02(+0.34%)
Sep 07, 2004 4.631 4.670 4.620 4.620 8,112,568 -0.03(-0.59%)
Sep 03, 2004 4.674 4.686 4.639 4.647 2,393,371 -0.00(-0.08%)
Sep 02, 2004 4.608 4.662 4.605 4.651 3,388,830 +0.05(+1.01%)
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.