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

Williams Companies (NY: WMB )

41.46 +0.76 (+1.87%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 (%)
Mar 31, 2006 8.329 8.361 8.263 8.318 12,402,481 -0.02(-0.19%)
Mar 30, 2006 8.104 8.361 8.104 8.333 21,999,624 +0.17(+2.14%)
Mar 29, 2006 8.158 8.197 8.092 8.158 11,298,758 +0.01(+0.14%)
Mar 28, 2006 8.096 8.201 8.081 8.147 11,328,074 +0.07(+0.87%)
Mar 27, 2006 8.046 8.116 7.976 8.077 8,129,284 -0.02(-0.19%)
Mar 24, 2006 8.069 8.213 7.991 8.092 13,312,564 +0.04(+0.43%)
Mar 23, 2006 7.972 8.162 7.941 8.057 12,840,164 +0.13(+1.62%)
Mar 22, 2006 7.836 8.050 7.812 7.929 8,716,376 +0.11(+1.39%)
Mar 21, 2006 7.952 8.061 7.808 7.820 11,697,868 -0.20(-2.52%)
Mar 20, 2006 8.123 8.225 7.948 8.022 14,334,768 -0.10(-1.24%)
Mar 17, 2006 8.155 8.182 8.042 8.123 16,055,670 -0.03(-0.33%)
Mar 16, 2006 7.945 8.190 7.894 8.151 15,360,829 +0.21(+2.64%)
Mar 15, 2006 7.941 7.991 7.851 7.941 11,654,922 -0.05(-0.58%)
Mar 14, 2006 7.913 8.007 7.851 7.987 8,956,047 +0.07(+0.93%)
Mar 13, 2006 7.801 7.945 7.797 7.913 9,857,130 +0.15(+1.95%)
Mar 10, 2006 7.727 7.913 7.680 7.762 12,786,161 +0.05(+0.71%)
Mar 09, 2006 7.785 7.906 7.692 7.707 12,229,671 -0.09(-1.20%)
Mar 08, 2006 7.622 7.863 7.583 7.801 27,478,378 +0.22(+2.92%)
Mar 07, 2006 7.890 7.894 7.525 7.579 31,076,278 -0.34(-4.27%)
Mar 06, 2006 8.283 8.287 7.785 7.917 25,733,046 -0.51(-6.05%)
Mar 03, 2006 8.528 8.528 8.419 8.427 10,563,029 -0.10(-1.14%)
Mar 02, 2006 8.613 8.637 8.458 8.524 11,842,648 +0.03(+0.32%)
Mar 01, 2006 8.578 8.683 8.485 8.497 15,535,696 +0.11(+1.30%)
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%)
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.