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 (%)
Feb 28, 2006 8.606 8.516 8.088 8.388 28,355,802 -0.22(-2.53%)
Feb 27, 2006 8.699 8.749 8.538 8.606 8,877,871 -0.09(-1.03%)
Feb 24, 2006 8.594 8.749 8.594 8.695 8,935,475 +0.20(+2.38%)
Feb 23, 2006 8.477 8.609 8.337 8.493 18,189,568 -0.07(-0.86%)
Feb 22, 2006 8.788 8.812 8.555 8.567 10,338,530 -0.26(-2.91%)
Feb 21, 2006 8.847 8.944 8.753 8.823 9,274,152 +0.17(+1.98%)
Feb 17, 2006 8.613 8.769 8.594 8.652 12,629,552 +0.04(+0.45%)
Feb 16, 2006 8.462 8.707 8.462 8.613 9,905,475 +0.15(+1.79%)
Feb 15, 2006 8.380 8.598 8.372 8.462 10,645,577 +0.12(+1.45%)
Feb 14, 2006 8.438 8.497 8.240 8.341 15,218,106 -0.20(-2.32%)
Feb 13, 2006 8.555 8.672 8.489 8.539 7,923,043 +0.02(+0.27%)
Feb 10, 2006 8.633 8.718 8.446 8.516 11,425,280 -0.09(-1.04%)
Feb 09, 2006 8.742 8.874 8.574 8.606 11,007,655 -0.12(-1.43%)
Feb 08, 2006 8.613 8.757 8.516 8.730 11,628,435 -0.02(-0.27%)
Feb 07, 2006 9.002 9.010 8.672 8.753 13,519,062 -0.36(-3.93%)
Feb 06, 2006 9.002 9.208 9.002 9.111 6,922,698 +0.15(+1.65%)
Feb 03, 2006 9.014 9.127 8.913 8.963 8,396,214 -0.07(-0.73%)
Feb 02, 2006 9.189 9.251 8.889 9.029 11,568,774 -0.21(-2.27%)
Feb 01, 2006 9.204 9.426 9.181 9.239 8,945,761 -0.03(-0.34%)
Jan 31, 2006 9.294 9.426 9.208 9.271 11,137,777 -0.11(-1.16%)
Jan 30, 2006 9.255 9.465 9.247 9.379 7,596,709 +0.09(+0.92%)
Jan 27, 2006 9.193 9.411 9.208 9.294 9,325,584 +0.10(+1.14%)
Jan 26, 2006 9.247 9.317 8.808 9.189 17,858,348 -0.05(-0.59%)
Jan 25, 2006 9.593 9.621 9.138 9.243 14,810,253 -0.27(-2.86%)
Jan 24, 2006 9.523 9.628 9.451 9.516 10,977,053 -0.02(-0.20%)
Jan 23, 2006 9.799 9.799 9.516 9.535 12,365,965 -0.19(-2.00%)
Jan 20, 2006 9.897 9.947 9.691 9.729 19,669,770 -0.02(-0.24%)
Jan 19, 2006 9.644 9.772 9.558 9.753 9,011,594 +0.12(+1.29%)
Jan 18, 2006 9.722 9.780 9.558 9.628 14,910,030 -0.14(-1.43%)
Jan 17, 2006 9.714 9.834 9.644 9.768 14,234,476 +0.20(+2.11%)
Jan 13, 2006 9.527 9.601 9.488 9.566 8,642,057 +0.05(+0.57%)
Jan 12, 2006 9.488 9.617 9.414 9.512 14,851,656 +0.04(+0.45%)
Jan 11, 2006 9.492 9.516 9.329 9.469 8,965,562 -0.05(-0.57%)
Jan 10, 2006 9.352 9.535 9.348 9.523 7,784,692 +0.08(+0.86%)
Jan 09, 2006 9.286 9.446 9.240 9.442 10,838,188 +0.15(+1.63%)
Jan 06, 2006 9.294 9.368 9.255 9.290 7,057,963 +0.03(+0.38%)
Jan 05, 2006 9.352 9.364 9.134 9.255 10,692,637 -0.10(-1.04%)
Jan 04, 2006 9.278 9.403 9.173 9.352 10,216,122 +0.06(+0.63%)
Jan 03, 2006 9.061 9.329 9.041 9.294 12,429,483 +0.28(+3.15%)
Dec 30, 2005 8.909 9.064 8.847 9.010 6,334,834 +0.06(+0.65%)
Dec 29, 2005 9.041 9.154 8.924 8.952 6,340,749 -0.09(-0.99%)
Dec 28, 2005 9.072 9.092 8.909 9.041 7,937,701 +0.04(+0.43%)
Dec 27, 2005 9.232 9.236 8.901 9.002 9,598,943 -0.26(-2.85%)
Dec 23, 2005 9.239 9.278 9.033 9.267 6,886,695 +0.00(+0.04%)
Dec 22, 2005 9.387 9.430 9.236 9.263 10,394,076 -0.04(-0.42%)
Dec 21, 2005 9.274 9.379 9.173 9.302 12,344,621 -0.03(-0.29%)
Dec 20, 2005 9.173 9.391 9.169 9.329 12,350,535 +0.12(+1.27%)
Dec 19, 2005 9.216 9.306 9.197 9.212 11,793,788 -0.02(-0.21%)
Dec 16, 2005 9.519 9.519 9.216 9.232 14,102,297 -0.22(-2.34%)
Dec 15, 2005 9.578 9.636 9.337 9.453 9,345,642 -0.12(-1.26%)
Dec 14, 2005 9.309 9.613 9.306 9.574 18,505,616 +0.33(+3.53%)
Dec 13, 2005 9.278 9.344 9.212 9.247 15,869,230 +0.05(+0.55%)
Dec 12, 2005 9.333 9.333 9.080 9.197 22,420,592 +0.35(+4.00%)
Dec 09, 2005 9.010 9.033 8.827 8.843 8,276,378 -0.18(-1.98%)
Dec 08, 2005 8.944 9.142 8.940 9.022 14,578,811 +0.13(+1.49%)
Dec 07, 2005 8.940 9.099 8.784 8.889 7,623,711 -0.05(-0.57%)
Dec 06, 2005 8.711 9.111 8.641 8.940 16,357,317 +0.31(+3.65%)
Dec 05, 2005 8.683 8.742 8.582 8.625 11,684,238 +0.02(+0.23%)
Dec 02, 2005 8.578 8.672 8.497 8.606 7,031,733 -0.01(-0.09%)
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.