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 (%)
Feb 28, 2003 1.517 1.540 1.470 1.482 10,105,802 -0.02(-1.04%)
Feb 27, 2003 1.466 1.524 1.447 1.497 10,181,920 +0.05(+3.49%)
Feb 26, 2003 1.478 1.497 1.423 1.447 7,636,826 -0.02(-1.59%)
Feb 25, 2003 1.384 1.505 1.384 1.470 18,532,104 +0.09(+6.78%)
Feb 24, 2003 1.322 1.396 1.322 1.377 13,131,010 -0.02(-1.12%)
Feb 21, 2003 1.517 1.517 1.373 1.392 19,209,972 -0.04(-2.45%)
Feb 20, 2003 1.303 1.458 1.213 1.427 45,231,808 +0.30(+26.55%)
Feb 19, 2003 1.159 1.233 1.116 1.128 10,241,324 -0.03(-2.68%)
Feb 18, 2003 1.069 1.159 1.038 1.159 8,364,841 +0.15(+14.62%)
Feb 14, 2003 1.062 1.062 0.9761 1.011 8,506,792 +0.00(+0.00%)
Feb 13, 2003 1.065 1.077 0.9916 1.011 10,030,197 -0.08(-7.14%)
Feb 12, 2003 1.116 1.198 1.073 1.089 8,323,181 -0.09(-7.59%)
Feb 11, 2003 1.151 1.198 1.108 1.178 9,125,257 +0.05(+4.48%)
Feb 10, 2003 1.116 1.135 1.069 1.128 9,844,015 -0.01(-0.69%)
Feb 07, 2003 1.167 1.167 1.112 1.135 13,719,645 -0.03(-2.67%)
Feb 06, 2003 1.209 1.237 1.128 1.167 13,914,057 -0.04(-3.23%)
Feb 05, 2003 1.272 1.283 1.178 1.205 10,488,710 -0.06(-4.62%)
Feb 04, 2003 1.170 1.303 1.147 1.264 12,650,124 +0.09(+7.97%)
Feb 03, 2003 1.252 1.268 1.077 1.170 28,841,574 -0.09(-7.10%)
Jan 31, 2003 1.205 1.361 1.205 1.260 18,902,668 -0.10(-7.16%)
Jan 30, 2003 1.353 1.373 1.326 1.357 10,287,355 +0.03(+2.35%)
Jan 29, 2003 1.326 1.345 1.307 1.326 8,822,068 -0.04(-2.85%)
Jan 28, 2003 1.361 1.427 1.303 1.365 10,337,758 +0.02(+1.44%)
Jan 27, 2003 1.361 1.466 1.322 1.345 16,873,948 +0.02(+1.77%)
Jan 24, 2003 1.419 1.431 1.322 1.322 12,522,831 -0.09(-6.59%)
Jan 23, 2003 1.248 1.466 1.248 1.415 23,958,654 +0.18(+14.83%)
Jan 22, 2003 1.330 1.353 1.225 1.233 17,006,640 -0.14(-10.45%)
Jan 21, 2003 1.575 1.579 1.244 1.377 20,279,492 -0.21(-13.24%)
Jan 17, 2003 1.505 1.618 1.478 1.587 33,773,352 +0.09(+5.70%)
Jan 16, 2003 1.361 1.513 1.357 1.501 26,895,144 +0.15(+10.92%)
Jan 15, 2003 1.283 1.357 1.283 1.353 10,492,825 +0.04(+2.96%)
Jan 14, 2003 1.248 1.318 1.248 1.314 8,812,039 +0.07(+5.30%)
Jan 13, 2003 1.338 1.357 1.240 1.248 9,457,763 -0.06(-4.75%)
Jan 10, 2003 1.225 1.342 1.225 1.310 25,051,576 +0.07(+5.31%)
Jan 09, 2003 1.233 1.303 1.186 1.244 17,927,782 +0.02(+1.91%)
Jan 08, 2003 1.163 1.291 1.159 1.221 30,187,540 +0.06(+5.37%)
Jan 07, 2003 1.100 1.159 1.081 1.159 19,764,920 +0.10(+9.96%)
Jan 06, 2003 1.065 1.097 1.038 1.054 7,075,964 -0.01(-1.09%)
Jan 03, 2003 1.097 1.097 1.019 1.065 9,160,488 -0.03(-2.84%)
Jan 02, 2003 1.077 1.167 1.050 1.097 22,751,812 +0.05(+4.44%)
Dec 31, 2002 0.8788 1.065 0.8749 1.050 23,309,074 +0.17(+18.94%)
Dec 30, 2002 0.8555 0.8827 0.8477 0.8827 12,307,847 +0.03(+3.18%)
Dec 27, 2002 0.8944 0.8944 0.8399 0.8555 8,832,869 -0.02(-1.79%)
Dec 26, 2002 0.8749 0.8827 0.8555 0.8711 9,666,575 -0.00(-0.44%)
Dec 24, 2002 0.8788 0.8905 0.8594 0.8749 5,016,127 -0.01(-1.32%)
Dec 23, 2002 0.8555 0.8983 0.8555 0.8866 9,100,570 +0.01(+1.33%)
Dec 20, 2002 0.9138 0.9488 0.8555 0.8749 13,967,031 -0.04(-4.26%)
Dec 19, 2002 0.9333 0.9722 0.9138 0.9138 7,389,440 -0.03(-2.89%)
Dec 18, 2002 0.9411 0.9955 0.9138 0.9411 8,501,649 -0.03(-3.59%)
Dec 17, 2002 1.034 1.042 0.9761 0.9761 6,947,128 -0.06(-5.99%)
Dec 16, 2002 1.100 1.147 1.023 1.038 15,450,320 -0.06(-5.32%)
Dec 13, 2002 0.9372 1.100 0.9372 1.097 20,143,200 +0.19(+20.51%)
Dec 12, 2002 0.8516 0.9216 0.8438 0.9099 7,763,090 +0.05(+6.36%)
Dec 11, 2002 0.8866 0.8905 0.8555 0.8555 4,543,727 -0.04(-4.35%)
Dec 10, 2002 0.8711 0.9216 0.8361 0.8944 8,136,227 +0.03(+3.14%)
Dec 09, 2002 0.8866 0.9216 0.8516 0.8672 8,065,251 -0.05(-5.91%)
Dec 06, 2002 0.8905 0.9488 0.8788 0.9216 5,745,942 -0.00(-0.42%)
Dec 05, 2002 0.9372 0.9644 0.8944 0.9255 8,655,172 -0.01(-1.24%)
Dec 04, 2002 0.9527 0.9722 0.8944 0.9372 10,225,123 -0.05(-4.74%)
Dec 03, 2002 0.9838 1.011 0.9527 0.9838 7,483,045 -0.03(-2.69%)
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.