Indicators

Williams Companies (NY: WMB )

41.46 +0.76 (+1.87%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	18.02	18.07	17.79	18.05	10,673,694	-0.01(-0.03%)
Sep 27, 2012	17.69	18.06	17.62	18.06	9,699,691	+0.52(+2.94%)
Sep 26, 2012	17.93	17.99	17.49	17.54	13,464,291	-0.39(-2.19%)
Sep 25, 2012	17.84	18.06	17.79	17.93	12,149,549	+0.13(+0.72%)
Sep 24, 2012	17.62	17.87	17.54	17.80	8,067,553	+0.09(+0.50%)
Sep 21, 2012	17.87	17.88	17.65	17.72	13,859,395	-0.02(-0.12%)
Sep 20, 2012	17.46	17.74	17.39	17.74	11,464,079	+0.21(+1.18%)
Sep 19, 2012	17.62	17.64	17.45	17.53	8,813,332	-0.06(-0.35%)
Sep 18, 2012	17.78	17.81	17.50	17.59	8,620,132	-0.24(-1.33%)
Sep 17, 2012	18.08	18.09	17.77	17.83	22,014,766	-0.29(-1.60%)
Sep 14, 2012	17.94	18.27	17.91	18.12	11,857,772	+0.21(+1.18%)
Sep 13, 2012	17.52	18.07	17.42	17.91	13,742,425	+0.37(+2.12%)
Sep 12, 2012	17.49	17.55	17.38	17.54	4,822,991	+0.12(+0.68%)
Sep 11, 2012	17.42	17.51	17.39	17.42	5,555,750	+0.06(+0.36%)
Sep 10, 2012	17.51	17.51	17.29	17.35	7,098,625	-0.14(-0.80%)
Sep 07, 2012	17.19	17.50	17.12	17.49	9,580,049	+0.37(+2.14%)
Sep 06, 2012	16.73	17.13	16.72	17.13	9,662,238	+0.54(+3.27%)
Sep 05, 2012	16.73	16.77	16.53	16.59	7,739,540	-0.12(-0.74%)

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.