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

Williams Companies (NY: WMB )

45.16 +0.42 (+0.94%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 30, 2006 10.60 10.69 10.47 10.54 10,960,491 -0.06(-0.54%)
Nov 29, 2006 10.41 10.76 10.37 10.60 17,154,978 +0.24(+2.35%)
Nov 28, 2006 10.15 10.39 10.15 10.36 12,523,266 +0.24(+2.33%)
Nov 27, 2006 10.13 10.35 10.09 10.12 7,644,300 +0.02(+0.15%)
Nov 24, 2006 10.16 10.26 10.10 10.11 2,420,919 -0.03(-0.34%)
Nov 22, 2006 10.19 10.28 10.01 10.14 5,851,124 -0.09(-0.85%)
Nov 21, 2006 10.10 10.25 10.06 10.23 8,933,228 +0.16(+1.62%)
Nov 20, 2006 10.12 10.22 10.06 10.06 8,459,524 -0.08(-0.79%)
Nov 17, 2006 9.996 10.20 9.958 10.14 9,343,999 +0.11(+1.14%)
Nov 16, 2006 10.18 10.23 9.999 10.03 10,863,591 -0.07(-0.71%)
Nov 15, 2006 10.14 10.27 10.09 10.10 11,427,085 +0.02(+0.15%)
Nov 14, 2006 10.12 10.16 9.996 10.09 6,062,303 -0.03(-0.26%)
Nov 13, 2006 10.03 10.20 9.961 10.11 8,260,194 +0.04(+0.42%)
Nov 10, 2006 10.06 10.08 9.901 10.07 9,416,674 +0.02(+0.19%)
Nov 09, 2006 9.825 10.09 9.802 10.05 20,447,206 +0.28(+2.84%)
Nov 08, 2006 9.487 9.806 9.411 9.775 16,092,502 +0.28(+2.96%)
Nov 07, 2006 9.510 9.514 9.411 9.494 13,157,329 -0.02(-0.16%)
Nov 06, 2006 9.437 9.510 9.365 9.510 11,933,967 +0.11(+1.17%)
Nov 03, 2006 9.380 9.494 9.297 9.399 10,731,933 +0.12(+1.31%)
Nov 02, 2006 9.244 9.453 9.172 9.278 10,715,081 +0.03(+0.37%)
Nov 01, 2006 9.339 9.350 9.103 9.244 11,003,148 -0.03(-0.37%)
Oct 31, 2006 9.228 9.293 9.008 9.278 8,781,558 +0.09(+0.95%)
Oct 30, 2006 9.316 9.316 9.153 9.191 21,310,618 -0.12(-1.26%)
Oct 27, 2006 9.342 9.536 9.297 9.308 10,040,468 -0.03(-0.37%)
Oct 26, 2006 9.392 9.449 9.213 9.342 26,624,052 -0.05(-0.53%)
Oct 25, 2006 9.350 9.510 9.225 9.392 12,071,680 +0.04(+0.45%)
Oct 24, 2006 9.202 9.354 9.198 9.350 11,270,939 +0.09(+0.94%)
Oct 23, 2006 9.247 9.426 9.172 9.263 8,720,469 -0.06(-0.61%)
Oct 20, 2006 9.339 9.361 9.172 9.320 9,891,695 +0.01(+0.08%)
Oct 19, 2006 9.115 9.331 9.092 9.312 10,143,161 +0.16(+1.70%)
Oct 18, 2006 9.297 9.380 9.096 9.156 8,865,819 -0.13(-1.39%)
Oct 17, 2006 9.335 9.331 9.172 9.285 8,458,997 -0.05(-0.53%)
Oct 16, 2006 9.175 9.339 9.145 9.335 6,771,674 +0.13(+1.36%)
Oct 13, 2006 9.236 9.335 9.168 9.210 7,785,964 +0.00(+0.04%)
Oct 12, 2006 8.970 9.259 8.936 9.206 11,853,392 +0.24(+2.62%)
Oct 11, 2006 9.175 9.175 8.947 8.970 5,560,425 -0.08(-0.92%)
Oct 10, 2006 8.921 9.077 8.875 9.054 6,446,480 +0.09(+0.97%)
Oct 09, 2006 9.039 9.156 8.928 8.966 5,953,554 -0.07(-0.76%)
Oct 06, 2006 8.940 9.042 8.856 9.035 9,308,189 +0.04(+0.46%)
Oct 05, 2006 8.856 9.088 8.856 8.993 16,705,500 +0.28(+3.18%)
Oct 04, 2006 8.811 8.909 8.632 8.716 22,517,126 -0.03(-0.35%)
Oct 03, 2006 9.058 9.061 8.735 8.746 11,987,683 -0.32(-3.48%)
Oct 02, 2006 9.111 9.130 8.985 9.061 10,243,484 -0.00(-0.04%)
Sep 29, 2006 9.077 9.126 8.959 9.065 8,744,958 -0.03(-0.29%)
Sep 28, 2006 8.944 9.107 8.928 9.092 13,807,190 +0.13(+1.48%)
Sep 27, 2006 8.925 9.050 8.818 8.959 11,651,166 +0.10(+1.11%)
Sep 26, 2006 8.598 8.887 8.545 8.860 11,250,664 +0.26(+3.05%)
Sep 25, 2006 8.659 8.693 8.480 8.598 13,976,502 -0.07(-0.79%)
Sep 22, 2006 8.731 8.761 8.545 8.666 8,779,715 -0.05(-0.61%)
Sep 21, 2006 8.590 8.864 8.590 8.720 14,936,022 +0.17(+2.00%)
Sep 20, 2006 8.716 8.830 8.545 8.549 22,670,902 -0.19(-2.13%)
Sep 19, 2006 8.887 8.966 8.689 8.735 6,581,034 -0.18(-2.04%)
Sep 18, 2006 8.784 8.940 8.704 8.917 10,096,817 +0.17(+1.91%)
Sep 15, 2006 8.708 8.777 8.537 8.750 16,018,247 +0.12(+1.36%)
Sep 14, 2006 8.868 8.944 8.545 8.632 21,867,528 -0.22(-2.53%)
Sep 13, 2006 8.890 9.012 8.834 8.856 10,701,389 -0.02(-0.17%)
Sep 12, 2006 8.830 8.936 8.784 8.871 9,973,586 -0.03(-0.30%)
Sep 11, 2006 9.016 9.107 8.796 8.898 10,257,703 -0.20(-2.17%)
Sep 08, 2006 9.285 9.339 9.065 9.096 10,660,048 -0.21(-2.20%)
Sep 07, 2006 9.304 9.384 9.168 9.301 9,066,992 +0.10(+1.07%)
Sep 06, 2006 9.483 9.479 9.202 9.202 13,754,527 -0.28(-2.96%)
Sep 05, 2006 9.426 9.513 9.346 9.483 6,576,558 +0.05(+0.56%)
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.