Skip to main content

Williams Companies (NY: WMB )

41.17 -0.35 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 10.48 10.59 10.35 10.50 7,988,104 +0.01(+0.11%)
Jan 30, 2007 10.30 10.52 10.29 10.48 10,935,651 +0.22(+2.12%)
Jan 29, 2007 10.29 10.38 10.19 10.27 9,417,646 -0.05(-0.45%)
Jan 26, 2007 10.36 10.44 10.27 10.31 6,056,075 -0.03(-0.26%)
Jan 25, 2007 10.53 10.55 10.32 10.34 5,803,545 -0.22(-2.06%)
Jan 24, 2007 10.50 10.57 10.31 10.56 7,271,147 +0.01(+0.07%)
Jan 23, 2007 10.34 10.58 10.34 10.55 7,878,040 +0.23(+2.18%)
Jan 22, 2007 10.30 10.39 10.25 10.32 10,610,346 +0.08(+0.76%)
Jan 19, 2007 10.07 10.26 10.06 10.25 9,586,342 +0.24(+2.37%)
Jan 18, 2007 10.15 10.27 9.974 10.01 10,325,929 -0.10(-0.96%)
Jan 17, 2007 9.982 10.14 9.936 10.11 10,233,352 +0.12(+1.25%)
Jan 16, 2007 10.06 10.11 9.932 9.982 8,856,270 -0.06(-0.62%)
Jan 12, 2007 9.862 10.09 9.846 10.04 11,697,353 +0.18(+1.85%)
Jan 11, 2007 9.846 10.16 9.799 9.862 12,525,917 +0.02(+0.16%)
Jan 10, 2007 9.955 9.955 9.788 9.846 14,996,436 -0.11(-1.09%)
Jan 09, 2007 10.04 10.06 9.803 9.955 12,763,274 -0.13(-1.27%)
Jan 08, 2007 10.02 10.20 10.01 10.08 9,887,989 +0.07(+0.66%)
Jan 05, 2007 9.936 10.08 9.893 10.02 12,254,358 +0.05(+0.55%)
Jan 04, 2007 10.16 10.34 9.831 9.963 12,571,434 -0.03(-0.27%)
Jan 03, 2007 10.16 10.16 9.877 9.990 23,448,968 -0.17(-1.65%)
Dec 29, 2006 10.27 10.31 10.13 10.16 6,562,933 -0.14(-1.40%)
Dec 28, 2006 10.32 10.37 10.26 10.30 7,151,311 +0.05(+0.46%)
Dec 27, 2006 10.27 10.30 10.17 10.25 6,220,399 +0.04(+0.34%)
Dec 26, 2006 10.23 10.36 10.13 10.22 6,151,480 -0.05(-0.53%)
Dec 22, 2006 10.30 10.39 10.19 10.27 4,840,745 +0.01(+0.08%)
Dec 21, 2006 10.38 10.41 10.14 10.27 6,767,631 -0.06(-0.60%)
Dec 20, 2006 10.42 10.51 10.32 10.33 5,629,192 -0.12(-1.12%)
Dec 19, 2006 10.29 10.50 10.17 10.44 14,475,947 +0.14(+1.40%)
Dec 18, 2006 10.58 10.59 10.29 10.30 9,222,206 -0.26(-2.43%)
Dec 15, 2006 10.76 10.76 10.55 10.56 8,987,678 -0.20(-1.84%)
Dec 14, 2006 10.72 10.90 10.71 10.76 6,892,096 -0.00(-0.04%)
Dec 13, 2006 10.72 10.83 10.67 10.76 5,621,477 +0.12(+1.13%)
Dec 12, 2006 10.62 10.69 10.54 10.64 8,062,680 +0.05(+0.48%)
Dec 11, 2006 10.62 10.67 10.55 10.59 6,864,065 -0.07(-0.69%)
Dec 08, 2006 10.78 10.78 10.62 10.66 6,245,343 -0.08(-0.72%)
Dec 07, 2006 10.79 10.89 10.70 10.74 6,875,895 -0.06(-0.58%)
Dec 06, 2006 10.80 10.91 10.77 10.80 8,127,226 -0.03(-0.29%)
Dec 05, 2006 10.83 10.89 10.76 10.83 8,953,733 +0.02(+0.22%)
Dec 04, 2006 10.85 10.85 10.75 10.81 5,551,016 -0.06(-0.54%)
Dec 01, 2006 10.75 10.87 10.70 10.87 11,147,806 +0.07(+0.68%)
Nov 30, 2006 10.86 10.94 10.72 10.79 10,704,209 -0.06(-0.54%)
Nov 29, 2006 10.65 11.01 10.62 10.85 16,753,854 +0.25(+2.35%)
Nov 28, 2006 10.39 10.64 10.39 10.60 12,230,442 +0.24(+2.33%)
Nov 27, 2006 10.37 10.59 10.33 10.36 7,465,558 +0.02(+0.15%)
Nov 24, 2006 10.40 10.50 10.34 10.35 2,364,312 -0.04(-0.34%)
Nov 22, 2006 10.43 10.53 10.25 10.38 5,714,311 -0.09(-0.85%)
Nov 21, 2006 10.34 10.50 10.30 10.47 8,724,348 +0.17(+1.62%)
Nov 20, 2006 10.36 10.46 10.30 10.30 8,261,720 -0.08(-0.79%)
Nov 17, 2006 10.23 10.44 10.20 10.39 9,125,515 +0.12(+1.14%)
Nov 16, 2006 10.42 10.48 10.24 10.27 10,609,574 -0.07(-0.71%)
Nov 15, 2006 10.38 10.52 10.33 10.34 11,159,893 +0.02(+0.15%)
Nov 14, 2006 10.37 10.41 10.23 10.33 5,920,552 -0.03(-0.26%)
Nov 13, 2006 10.27 10.44 10.20 10.36 8,067,051 +0.04(+0.42%)
Nov 10, 2006 10.30 10.32 10.14 10.31 9,196,490 +0.02(+0.19%)
Nov 09, 2006 10.06 10.34 10.04 10.29 19,969,104 +0.28(+2.84%)
Nov 08, 2006 9.714 10.04 9.636 10.01 15,716,221 +0.29(+2.96%)
Nov 07, 2006 9.737 9.742 9.636 9.722 12,849,679 -0.02(-0.16%)
Nov 06, 2006 9.663 9.737 9.589 9.737 11,654,922 +0.11(+1.17%)
Nov 03, 2006 9.605 9.722 9.519 9.624 10,480,995 +0.12(+1.31%)
Nov 02, 2006 9.465 9.679 9.391 9.500 10,464,537 +0.04(+0.37%)
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.