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

Williams Companies (NY: WMB )

41.60 +0.23 (+0.56%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 12, 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 8.597 8.507 8.080 8.379 28,385,224 -0.22(-2.53%)
Feb 27, 2006 8.690 8.740 8.529 8.597 8,887,083 -0.09(-1.03%)
Feb 24, 2006 8.585 8.740 8.585 8.686 8,944,746 +0.20(+2.38%)
Feb 23, 2006 8.468 8.601 8.329 8.484 18,208,442 -0.07(-0.86%)
Feb 22, 2006 8.779 8.803 8.546 8.558 10,349,257 -0.26(-2.91%)
Feb 21, 2006 8.838 8.935 8.744 8.814 9,283,775 +0.17(+1.98%)
Feb 17, 2006 8.604 8.760 8.585 8.643 12,642,656 +0.04(+0.45%)
Feb 16, 2006 8.453 8.698 8.453 8.604 9,915,753 +0.15(+1.79%)
Feb 15, 2006 8.371 8.589 8.364 8.453 10,656,623 +0.12(+1.45%)
Feb 14, 2006 8.430 8.488 8.232 8.333 15,233,897 -0.20(-2.32%)
Feb 13, 2006 8.546 8.663 8.480 8.531 7,931,264 +0.02(+0.27%)
Feb 10, 2006 8.624 8.709 8.437 8.507 11,437,135 -0.09(-1.04%)
Feb 09, 2006 8.733 8.865 8.566 8.597 11,019,077 -0.12(-1.43%)
Feb 08, 2006 8.604 8.748 8.507 8.721 11,640,501 -0.02(-0.27%)
Feb 07, 2006 8.993 9.001 8.663 8.744 13,533,090 -0.36(-3.93%)
Feb 06, 2006 8.993 9.199 8.993 9.102 6,929,881 +0.15(+1.65%)
Feb 03, 2006 9.005 9.117 8.904 8.954 8,404,926 -0.07(-0.73%)
Feb 02, 2006 9.179 9.242 8.880 9.020 11,580,778 -0.21(-2.27%)
Feb 01, 2006 9.195 9.416 9.172 9.230 8,955,043 -0.03(-0.34%)
Jan 31, 2006 9.284 9.416 9.199 9.261 11,149,334 -0.11(-1.16%)
Jan 30, 2006 9.245 9.455 9.238 9.370 7,604,592 +0.09(+0.92%)
Jan 27, 2006 9.183 9.401 9.199 9.284 9,335,260 +0.10(+1.14%)
Jan 26, 2006 9.238 9.308 8.799 9.179 17,876,878 -0.05(-0.59%)
Jan 25, 2006 9.583 9.611 9.129 9.234 14,825,620 -0.27(-2.86%)
Jan 24, 2006 9.513 9.618 9.441 9.506 10,988,443 -0.02(-0.20%)
Jan 23, 2006 9.789 9.789 9.506 9.525 12,378,796 -0.19(-2.00%)
Jan 20, 2006 9.886 9.937 9.680 9.719 19,690,180 -0.02(-0.24%)
Jan 19, 2006 9.634 9.762 9.548 9.743 9,020,944 +0.12(+1.29%)
Jan 18, 2006 9.712 9.770 9.548 9.618 14,925,501 -0.14(-1.43%)
Jan 17, 2006 9.704 9.824 9.634 9.758 14,249,246 +0.20(+2.11%)
Jan 13, 2006 9.517 9.591 9.478 9.556 8,651,024 +0.05(+0.57%)
Jan 12, 2006 9.478 9.607 9.405 9.502 14,867,066 +0.04(+0.45%)
Jan 11, 2006 9.482 9.506 9.319 9.459 8,974,865 -0.05(-0.57%)
Jan 10, 2006 9.343 9.525 9.339 9.513 7,792,769 +0.08(+0.86%)
Jan 09, 2006 9.276 9.436 9.231 9.432 10,849,434 +0.15(+1.63%)
Jan 06, 2006 9.284 9.358 9.245 9.280 7,065,286 +0.03(+0.38%)
Jan 05, 2006 9.343 9.354 9.125 9.245 10,703,731 -0.10(-1.04%)
Jan 04, 2006 9.269 9.393 9.164 9.343 10,226,723 +0.06(+0.63%)
Jan 03, 2006 9.051 9.319 9.032 9.284 12,442,380 +0.28(+3.15%)
Dec 30, 2005 8.900 9.055 8.838 9.001 6,341,407 +0.06(+0.65%)
Dec 29, 2005 9.032 9.144 8.915 8.942 6,347,328 -0.09(-0.99%)
Dec 28, 2005 9.063 9.082 8.900 9.032 7,945,937 +0.04(+0.43%)
Dec 27, 2005 9.222 9.226 8.892 8.993 9,608,903 -0.26(-2.85%)
Dec 23, 2005 9.230 9.268 9.024 9.257 6,893,841 +0.00(+0.04%)
Dec 22, 2005 9.377 9.420 9.226 9.253 10,404,861 -0.04(-0.42%)
Dec 21, 2005 9.265 9.370 9.164 9.292 12,357,430 -0.03(-0.29%)
Dec 20, 2005 9.164 9.381 9.160 9.319 12,363,350 +0.12(+1.27%)
Dec 19, 2005 9.207 9.296 9.187 9.203 11,806,025 -0.02(-0.21%)
Dec 16, 2005 9.510 9.510 9.207 9.222 14,116,929 -0.22(-2.34%)
Dec 15, 2005 9.568 9.626 9.327 9.444 9,355,339 -0.12(-1.26%)
Dec 14, 2005 9.300 9.603 9.296 9.564 18,524,818 +0.33(+3.53%)
Dec 13, 2005 9.269 9.335 9.203 9.238 15,885,697 +0.05(+0.55%)
Dec 12, 2005 9.323 9.323 9.071 9.187 22,443,856 +0.35(+4.00%)
Dec 09, 2005 9.001 9.024 8.818 8.834 8,284,966 -0.18(-1.98%)
Dec 08, 2005 8.935 9.133 8.931 9.012 14,593,938 +0.13(+1.49%)
Dec 07, 2005 8.931 9.090 8.775 8.880 7,631,621 -0.05(-0.57%)
Dec 06, 2005 8.702 9.102 8.632 8.931 16,374,289 +0.31(+3.65%)
Dec 05, 2005 8.674 8.733 8.573 8.616 11,696,362 +0.02(+0.23%)
Dec 02, 2005 8.569 8.663 8.488 8.597 7,039,029 -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.