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

Williams Companies (NY: WMB )

40.70 -0.24 (-0.60%)
Official Closing 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 (%)
Jul 31, 2006 9.304 9.541 9.292 9.420 11,689,669 +0.16(+1.68%)
Jul 28, 2006 9.366 9.370 9.183 9.265 8,306,590 -0.03(-0.29%)
Jul 27, 2006 9.424 9.478 9.218 9.292 9,697,200 -0.07(-0.75%)
Jul 26, 2006 9.183 9.428 9.109 9.362 10,141,773 +0.18(+1.95%)
Jul 25, 2006 9.028 9.273 9.020 9.183 8,438,906 +0.18(+2.03%)
Jul 24, 2006 8.725 9.078 8.717 9.001 8,522,569 +0.25(+2.89%)
Jul 21, 2006 8.810 8.915 8.733 8.748 11,262,344 -0.06(-0.71%)
Jul 20, 2006 8.915 9.012 8.803 8.810 6,636,416 -0.19(-2.16%)
Jul 19, 2006 8.935 9.047 8.834 9.005 8,819,123 +0.12(+1.40%)
Jul 18, 2006 8.857 8.907 8.775 8.880 10,459,178 +0.09(+1.02%)
Jul 17, 2006 8.939 8.977 8.702 8.791 8,359,104 -0.21(-2.29%)
Jul 14, 2006 8.896 9.012 8.799 8.997 8,993,400 +0.14(+1.62%)
Jul 13, 2006 8.935 8.973 8.771 8.853 12,478,419 -0.09(-1.00%)
Jul 12, 2006 8.993 9.001 8.861 8.942 7,241,622 -0.03(-0.35%)
Jul 11, 2006 8.904 9.008 8.826 8.973 8,031,402 +0.10(+1.09%)
Jul 10, 2006 8.853 8.942 8.806 8.876 5,702,993 -0.00(-0.04%)
Jul 07, 2006 8.993 9.032 8.783 8.880 10,968,879 -0.09(-0.95%)
Jul 06, 2006 9.086 9.125 8.904 8.966 11,605,234 -0.12(-1.33%)
Jul 05, 2006 9.098 9.133 8.931 9.086 9,659,873 -0.13(-1.43%)
Jul 03, 2006 8.861 9.222 8.861 9.218 6,827,683 +0.14(+1.58%)
Jun 30, 2006 9.109 9.148 8.975 9.074 10,420,821 +0.00(+0.00%)
Jun 29, 2006 8.993 9.164 8.911 9.074 14,869,898 +0.12(+1.34%)
Jun 28, 2006 8.861 8.981 8.806 8.954 9,786,011 +0.09(+1.01%)
Jun 27, 2006 8.663 8.896 8.647 8.865 16,605,457 +0.22(+2.56%)
Jun 26, 2006 8.636 8.663 8.507 8.643 13,768,891 +0.00(+0.00%)
Jun 23, 2006 8.799 8.799 8.449 8.643 29,006,134 +0.62(+7.75%)
Jun 22, 2006 8.154 8.173 7.983 8.022 9,864,783 -0.17(-2.04%)
Jun 21, 2006 8.131 8.333 8.088 8.189 8,441,481 +0.14(+1.79%)
Jun 20, 2006 8.107 8.208 8.010 8.045 8,633,005 -0.06(-0.77%)
Jun 19, 2006 8.410 8.418 8.045 8.107 13,732,079 -0.32(-3.78%)
Jun 16, 2006 8.422 8.472 8.263 8.426 8,603,401 +0.00(+0.05%)
Jun 15, 2006 8.158 8.449 8.138 8.422 11,949,154 +0.34(+4.23%)
Jun 14, 2006 7.882 8.092 7.793 8.080 9,266,528 +0.18(+2.31%)
Jun 13, 2006 8.107 8.127 7.882 7.897 14,069,306 -0.27(-3.28%)
Jun 12, 2006 8.321 8.387 8.142 8.165 16,853,614 -0.19(-2.23%)
Jun 09, 2006 8.243 8.387 8.243 8.352 10,176,268 +0.09(+1.08%)
Jun 08, 2006 8.352 8.352 7.936 8.263 26,437,548 -0.13(-1.53%)
Jun 07, 2006 8.546 8.628 8.360 8.391 14,393,919 -0.25(-2.92%)
Jun 06, 2006 8.709 8.861 8.515 8.643 15,840,390 -0.13(-1.46%)
Jun 05, 2006 9.051 9.067 8.756 8.771 10,065,832 -0.26(-2.92%)
Jun 02, 2006 8.915 9.040 8.857 9.036 18,769,886 +0.15(+1.66%)
Jun 01, 2006 8.779 8.907 8.663 8.888 11,990,856 +0.11(+1.24%)
May 31, 2006 8.655 8.787 8.616 8.779 11,689,669 +0.22(+2.54%)
May 30, 2006 8.818 8.935 8.527 8.562 21,533,858 +0.27(+3.28%)
May 26, 2006 8.158 8.294 8.099 8.290 7,338,157 +0.10(+1.19%)
May 25, 2006 7.963 8.263 7.882 8.193 12,348,420 +0.27(+3.38%)
May 24, 2006 7.944 8.092 7.773 7.925 13,249,150 -0.02(-0.20%)
May 23, 2006 8.084 8.235 7.921 7.940 11,286,799 -0.05(-0.68%)
May 22, 2006 8.061 8.076 7.808 7.995 14,317,978 -0.10(-1.20%)
May 19, 2006 8.041 8.154 7.894 8.092 12,686,934 +0.05(+0.68%)
May 18, 2006 8.111 8.352 7.998 8.037 13,129,705 -0.08(-1.00%)
May 17, 2006 8.255 8.340 8.080 8.119 11,480,640 -0.18(-2.20%)
May 16, 2006 8.449 8.515 8.274 8.301 20,417,664 -0.10(-1.20%)
May 15, 2006 8.503 8.558 8.294 8.402 15,013,026 -0.19(-2.22%)
May 12, 2006 8.818 8.838 8.581 8.593 12,780,379 -0.30(-3.32%)
May 11, 2006 9.117 9.117 8.830 8.888 8,301,698 -0.17(-1.89%)
May 10, 2006 8.970 9.117 8.970 9.059 6,218,615 +0.02(+0.21%)
May 09, 2006 8.981 9.071 8.876 9.040 10,981,493 +0.07(+0.82%)
May 08, 2006 8.775 8.973 8.674 8.966 11,061,810 +0.16(+1.76%)
May 05, 2006 8.733 8.845 8.670 8.810 14,512,592 +0.25(+2.95%)
May 04, 2006 8.546 8.756 8.333 8.558 19,041,984 -0.18(-2.05%)
May 03, 2006 8.748 8.896 8.682 8.737 10,707,335 -0.01(-0.13%)
May 02, 2006 8.647 8.783 8.647 8.748 15,068,887 +0.17(+1.99%)
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.