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 (%)
Apr 30, 2002 7.083 7.561 7.045 7.254 500,298 +0.19(+2.63%)
Apr 29, 2002 7.557 7.557 7.037 7.068 11,602,190 -0.53(-6.95%)
Apr 26, 2002 8.142 8.146 7.330 7.595 17,110,742 -0.55(-6.76%)
Apr 25, 2002 8.165 8.412 8.063 8.146 11,065,290 -0.30(-3.60%)
Apr 24, 2002 8.716 8.720 8.374 8.450 5,794,512 -0.36(-4.09%)
Apr 23, 2002 8.849 8.963 8.697 8.811 3,779,098 -0.04(-0.43%)
Apr 22, 2002 8.890 8.951 8.758 8.849 2,553,893 -0.02(-0.21%)
Apr 19, 2002 8.871 8.890 8.640 8.868 3,373,066 +0.04(+0.43%)
Apr 18, 2002 8.871 8.955 8.758 8.830 3,601,360 -0.04(-0.47%)
Apr 17, 2002 8.507 8.925 8.507 8.871 7,245,641 +0.41(+4.85%)
Apr 16, 2002 8.192 8.515 8.192 8.461 6,772,201 +0.36(+4.50%)
Apr 15, 2002 8.108 8.260 8.017 8.097 3,916,022 +0.10(+1.28%)
Apr 12, 2002 8.199 8.260 7.785 7.994 5,215,218 -0.20(-2.46%)
Apr 11, 2002 8.355 8.545 8.195 8.195 3,924,711 -0.16(-1.86%)
Apr 10, 2002 8.222 8.397 8.207 8.351 5,398,749 +0.03(+0.41%)
Apr 09, 2002 8.488 8.507 8.290 8.317 5,096,463 -0.20(-2.36%)
Apr 08, 2002 8.499 8.621 8.363 8.518 4,068,218 +0.02(+0.22%)
Apr 05, 2002 8.450 8.621 8.389 8.499 6,839,083 -0.22(-2.48%)
Apr 04, 2002 8.735 8.944 8.663 8.716 6,547,856 -0.05(-0.56%)
Apr 03, 2002 8.583 8.974 8.127 8.765 17,975,204 -0.41(-4.51%)
Apr 02, 2002 8.997 9.270 8.997 9.179 4,987,451 +0.16(+1.77%)
Apr 01, 2002 8.963 9.096 8.925 9.020 3,725,382 +0.07(+0.81%)
Mar 29, 2002 8.906 9.103 8.834 8.947 105,326 +0.00(+0.00%)
Mar 28, 2002 8.906 9.103 8.834 8.947 4,572,466 +0.03(+0.34%)
Mar 27, 2002 8.890 9.035 8.830 8.917 5,198,893 +0.03(+0.30%)
Mar 26, 2002 8.902 9.004 8.739 8.890 5,329,234 -0.02(-0.17%)
Mar 25, 2002 8.883 9.069 8.830 8.906 4,193,556 +0.00(+0.00%)
Mar 22, 2002 9.270 9.270 8.849 8.906 6,533,111 -0.36(-3.89%)
Mar 21, 2002 8.735 9.304 8.701 9.266 9,058,829 +0.38(+4.32%)
Mar 20, 2002 8.761 8.982 8.647 8.883 3,887,057 +0.12(+1.39%)
Mar 19, 2002 8.678 8.883 8.640 8.761 6,782,733 +0.08(+0.96%)
Mar 18, 2002 8.545 8.758 8.507 8.678 5,913,793 +0.17(+1.96%)
Mar 15, 2002 8.458 8.636 8.393 8.511 5,322,914 +0.05(+0.63%)
Mar 14, 2002 8.473 8.530 8.321 8.458 7,579,525 -0.01(-0.13%)
Mar 13, 2002 8.682 8.780 8.454 8.469 5,810,837 -0.29(-3.30%)
Mar 12, 2002 8.469 8.765 8.427 8.758 10,635,033 +0.03(+0.35%)
Mar 11, 2002 8.670 8.849 8.450 8.727 11,051,861 +0.06(+0.66%)
Mar 08, 2002 8.716 8.727 8.309 8.670 20,148,082 +0.28(+3.30%)
Mar 07, 2002 7.785 8.644 7.770 8.393 24,380,608 +0.69(+8.97%)
Mar 06, 2002 7.482 7.766 7.311 7.702 23,201,482 +0.45(+6.18%)
Mar 05, 2002 6.308 7.330 6.308 7.254 21,079,164 +0.95(+14.99%)
Mar 04, 2002 6.323 6.380 6.171 6.308 11,350,460 +0.23(+3.81%)
Mar 01, 2002 5.792 6.084 5.773 6.076 7,807,819 +0.21(+3.56%)
Feb 28, 2002 6.038 6.133 5.803 5.867 10,954,171 -0.25(-4.04%)
Feb 27, 2002 6.076 6.262 6.023 6.114 11,281,209 -0.06(-0.92%)
Feb 26, 2002 5.674 6.228 5.651 6.171 14,515,245 +0.54(+9.50%)
Feb 25, 2002 5.886 5.924 5.469 5.636 29,139,502 -0.55(-8.96%)
Feb 22, 2002 6.175 6.285 5.773 6.190 12,332,626 +0.02(+0.25%)
Feb 21, 2002 6.122 6.437 6.065 6.175 52,663 +0.05(+0.87%)
Feb 20, 2002 6.350 6.422 5.959 6.122 10,143,687 -0.23(-3.59%)
Feb 19, 2002 6.217 6.494 6.171 6.350 8,106,945 +0.04(+0.60%)
Feb 18, 2002 6.380 6.456 6.171 6.312 9,213,395 +0.00(+0.00%)
Feb 15, 2002 6.380 6.456 6.171 6.312 9,212,079 -0.02(-0.30%)
Feb 14, 2002 6.316 6.456 6.084 6.331 7,950,536 +0.02(+0.24%)
Feb 13, 2002 6.262 6.502 6.228 6.316 368,641 +0.07(+1.09%)
Feb 12, 2002 6.027 6.532 5.940 6.247 16,810,298 +0.22(+3.72%)
Feb 11, 2002 5.788 6.038 5.503 6.023 10,273,238 +0.30(+5.31%)
Feb 08, 2002 5.773 5.943 5.575 5.719 17,745,068 -0.07(-1.18%)
Feb 07, 2002 5.830 5.962 5.590 5.788 12,526,426 +0.15(+2.63%)
Feb 06, 2002 5.583 5.852 5.336 5.640 21,410,676 +0.12(+2.20%)
Feb 05, 2002 6.076 6.152 5.488 5.518 30,921,354 -0.69(-11.19%)
Feb 04, 2002 6.304 6.608 6.190 6.213 27,195,446 -1.00(-13.89%)
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.