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 (%)
Aug 30, 2002 1.186 1.303 1.170 1.252 8,396,728 +0.03(+2.22%)
Aug 29, 2002 1.202 1.318 1.174 1.225 12,570,405 -0.09(-7.08%)
Aug 28, 2002 1.450 1.450 1.287 1.318 11,913,366 -0.14(-9.60%)
Aug 27, 2002 1.497 1.513 1.408 1.458 12,612,322 +0.00(+0.27%)
Aug 26, 2002 1.450 1.458 1.361 1.454 11,438,910 +0.07(+5.06%)
Aug 23, 2002 1.478 1.536 1.326 1.384 14,968,405 -0.08(-5.57%)
Aug 22, 2002 1.443 1.614 1.419 1.466 38,405,800 +0.06(+4.43%)
Aug 21, 2002 1.167 1.419 1.167 1.404 31,857,010 +0.31(+28.01%)
Aug 20, 2002 1.128 1.143 1.011 1.097 10,087,801 +0.11(+11.46%)
Aug 16, 2002 1.007 1.003 0.9216 0.9838 14,482,376 -0.03(-3.44%)
Aug 15, 2002 1.081 1.085 1.019 1.019 11,397,507 -0.06(-5.76%)
Aug 14, 2002 1.023 1.104 0.9955 1.081 14,832,883 +0.07(+6.51%)
Aug 13, 2002 1.104 1.128 1.015 1.015 8,924,160 -0.07(-6.79%)
Aug 12, 2002 1.065 1.155 1.011 1.089 8,268,663 +0.06(+6.06%)
Aug 07, 2002 1.030 1.108 0.9372 1.027 14,813,596 +0.03(+3.13%)
Aug 06, 2002 0.9722 1.163 0.9216 0.9955 25,741,532 +0.10(+10.82%)
Aug 05, 2002 1.283 1.233 0.8749 0.8983 38,523,836 -0.25(-21.69%)
Jul 31, 2002 1.011 1.167 0.7933 1.147 83,556,856 +0.21(+22.41%)
Jul 30, 2002 0.7738 1.163 0.6416 0.9372 102,718,488 +0.16(+21.11%)
Jul 29, 2002 0.4783 0.7738 0.4900 0.7738 73,035,744 -1.44(-65.03%)
Jul 12, 2002 2.318 2.395 2.205 2.213 17,234,226 +0.05(+2.34%)
Jul 11, 2002 1.956 2.232 1.952 2.162 13,845,138 +0.18(+9.23%)
Jul 10, 2002 2.042 2.057 1.948 1.979 9,303,725 -0.00(-0.20%)
Jul 09, 2002 2.096 2.139 1.983 1.983 7,976,789 -0.12(-5.56%)
Jul 08, 2002 2.119 2.197 2.003 2.100 7,891,412 -0.02(-0.92%)
Jul 05, 2002 2.162 2.197 2.084 2.119 4,401,776 +0.04(+1.68%)
Jul 04, 2002 1.944 2.084 1.886 2.084 13,354,995 +0.00(+0.00%)
Jul 03, 2002 1.944 2.084 1.886 2.084 13,353,966 +0.14(+7.41%)
Jul 02, 2002 2.166 2.193 1.808 1.940 20,531,766 -0.26(-11.84%)
Jul 01, 2002 2.411 2.493 2.139 2.201 14,573,925 -0.13(-5.51%)
Jun 28, 2002 2.127 2.341 2.119 2.329 18,074,618 +0.20(+9.51%)
Jun 27, 2002 2.341 2.364 2.061 2.127 12,792,847 -0.11(-4.87%)
Jun 26, 2002 2.166 2.403 2.080 2.236 25,648,184 -0.07(-3.20%)
Jun 25, 2002 2.605 2.621 2.306 2.310 22,077,028 -0.46(-16.69%)
Jun 21, 2002 2.753 2.881 2.753 2.773 10,707,552 -0.09(-2.99%)
Jun 20, 2002 2.971 3.037 2.741 2.858 11,973,284 -0.07(-2.52%)
Jun 19, 2002 3.103 3.228 2.932 2.932 21,329,212 -0.04(-1.44%)
Jun 18, 2002 2.924 3.072 2.878 2.975 13,869,568 +0.04(+1.32%)
Jun 17, 2002 2.858 2.955 2.761 2.936 14,838,026 +0.08(+2.72%)
Jun 14, 2002 2.928 3.014 2.823 2.858 15,310,169 -0.03(-1.08%)
Jun 12, 2002 3.014 3.088 2.839 2.889 21,277,266 -0.03(-0.93%)
Jun 11, 2002 3.305 3.403 2.909 2.916 31,701,172 -0.42(-12.69%)
Jun 10, 2002 3.286 3.554 3.251 3.340 24,255,930 -0.04(-1.26%)
Jun 07, 2002 3.325 3.403 3.107 3.383 41,054,528 -0.09(-2.58%)
Jun 06, 2002 3.476 3.655 3.266 3.473 44,904,188 -0.07(-2.08%)
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.