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

Williams Companies (NY: WMB )

41.42 -0.16 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 29, 2002 1.002 1.076 1.002 1.045 5,888,339 +0.04(+4.26%)
Nov 27, 2002 1.103 1.119 0.9867 1.002 13,525,109 -0.10(-9.15%)
Nov 26, 2002 1.099 1.146 1.095 1.103 13,207,704 +0.01(+1.07%)
Nov 25, 2002 1.127 1.204 1.080 1.092 19,463,132 -0.05(-4.10%)
Nov 22, 2002 1.041 1.138 0.9673 1.138 18,344,878 +0.10(+9.33%)
Nov 21, 2002 1.002 1.115 0.9906 1.041 13,670,040 +0.05(+4.69%)
Nov 20, 2002 0.9789 0.9983 0.9712 0.9945 6,486,852 +0.00(+0.00%)
Nov 19, 2002 0.9983 1.029 0.9712 0.9945 8,446,886 -0.00(-0.39%)
Nov 18, 2002 0.9867 1.041 0.9478 0.9983 9,937,377 +0.02(+1.98%)
Nov 15, 2002 1.018 1.068 0.9362 0.9789 22,034,808 -0.10(-9.68%)
Nov 14, 2002 0.9207 1.107 0.8158 1.084 21,055,048 +0.14(+14.81%)
Nov 13, 2002 1.057 1.080 0.8935 0.9440 19,427,864 -0.11(-10.66%)
Nov 12, 2002 1.115 1.154 1.029 1.057 25,351,986 +0.05(+4.62%)
Nov 11, 2002 0.8352 1.010 0.7963 1.010 22,820,726 -0.00(-0.38%)
Nov 08, 2002 1.119 1.196 0.9129 1.014 24,444,820 -0.17(-14.71%)
Nov 07, 2002 1.068 1.204 0.9906 1.189 24,153,930 +0.12(+11.27%)
Nov 06, 2002 0.9517 1.072 0.9440 1.068 21,458,690 +0.14(+15.55%)
Nov 05, 2002 0.8585 0.9634 0.8546 0.9245 10,904,008 +0.07(+7.69%)
Nov 04, 2002 0.8546 0.9673 0.8352 0.8585 17,380,048 +0.05(+6.25%)
Nov 01, 2002 0.7381 0.8546 0.6992 0.8080 16,898,406 +0.08(+10.64%)
Oct 31, 2002 0.5866 0.7303 0.5672 0.7303 16,418,051 +0.14(+24.50%)
Oct 30, 2002 0.6177 0.6293 0.5477 0.5866 13,854,613 -0.02(-3.21%)
Oct 29, 2002 0.5283 0.6138 0.5244 0.6060 11,225,017 +0.08(+15.56%)
Oct 28, 2002 0.5516 0.5749 0.5167 0.5244 8,628,114 -0.02(-3.57%)
Oct 25, 2002 0.5516 0.5516 0.5050 0.5438 11,656,976 -0.03(-4.76%)
Oct 24, 2002 0.5788 0.5982 0.5555 0.5710 6,782,634 +0.00(+0.68%)
Oct 23, 2002 0.6177 0.6177 0.5089 0.5672 12,123,430 -0.05(-8.18%)
Oct 22, 2002 0.6177 0.6293 0.5943 0.6177 7,795,344 -0.01(-1.24%)
Oct 21, 2002 0.6021 0.6410 0.6021 0.6254 8,093,184 +0.00(+0.63%)
Oct 18, 2002 0.6215 0.6565 0.6060 0.6215 7,969,878 +0.02(+3.23%)
Oct 17, 2002 0.7575 0.7653 0.5982 0.6021 10,231,357 -0.08(-11.93%)
Oct 16, 2002 0.7225 0.7497 0.6643 0.6837 6,654,179 -0.03(-4.86%)
Oct 15, 2002 0.7497 0.7963 0.6798 0.7187 9,655,239 -0.01(-1.07%)
Oct 14, 2002 0.6798 0.7497 0.6526 0.7264 6,565,367 +0.05(+8.09%)
Oct 11, 2002 0.6992 0.7109 0.6604 0.6720 10,291,337 +0.07(+12.34%)
Oct 10, 2002 0.5827 0.6487 0.5788 0.5982 12,157,410 +0.02(+4.05%)
Oct 09, 2002 0.6487 0.6487 0.5672 0.5749 13,499,367 -0.07(-11.38%)
Oct 08, 2002 0.7187 0.7536 0.6021 0.6487 12,210,697 -0.05(-7.22%)
Oct 07, 2002 0.7381 0.7730 0.6953 0.6992 8,845,895 -0.04(-5.76%)
Oct 04, 2002 0.8197 0.8391 0.7381 0.7420 9,794,249 -0.09(-10.33%)
Oct 03, 2002 0.8313 0.8740 0.7963 0.8274 4,921,966 -0.00(-0.47%)
Oct 02, 2002 0.8624 0.9090 0.8235 0.8313 7,462,750 -0.06(-6.55%)
Oct 01, 2002 0.8857 0.9245 0.8235 0.8896 6,477,328 +0.01(+1.33%)
Sep 30, 2002 0.7769 0.9012 0.7381 0.8779 12,467,350 +0.08(+9.71%)
Sep 27, 2002 0.8585 0.8663 0.7769 0.8002 5,986,933 -0.06(-6.79%)
Sep 26, 2002 0.8235 0.9750 0.8235 0.8585 10,403,574 +0.05(+6.76%)
Sep 25, 2002 0.7303 0.8352 0.7303 0.8041 11,109,176 +0.12(+17.61%)
Sep 24, 2002 0.7692 0.7692 0.6526 0.6837 17,434,622 -0.09(-11.56%)
Sep 23, 2002 0.8740 0.8935 0.7303 0.7730 18,290,818 -0.14(-14.96%)
Sep 20, 2002 0.8935 0.9440 0.8740 0.9090 10,188,367 +0.02(+1.74%)
Sep 19, 2002 0.8702 0.9673 0.8507 0.8935 12,171,311 +0.01(+1.32%)
Sep 18, 2002 0.8740 0.9129 0.8352 0.8818 19,387,706 -0.05(-5.81%)
Sep 17, 2002 1.068 1.080 0.9284 0.9362 14,378,473 -0.07(-7.31%)
Sep 16, 2002 1.092 1.165 0.9983 1.010 9,584,962 -0.08(-7.14%)
Sep 13, 2002 1.088 1.107 1.060 1.088 7,709,878 -0.03(-2.44%)
Sep 12, 2002 1.150 1.165 1.088 1.115 7,347,167 -0.05(-4.01%)
Sep 11, 2002 1.150 1.193 1.150 1.161 5,319,430 +0.01(+1.01%)
Sep 10, 2002 1.212 1.212 1.150 1.150 6,378,476 -0.06(-5.13%)
Sep 09, 2002 1.127 1.228 1.095 1.212 9,217,874 +0.05(+4.00%)
Sep 06, 2002 1.294 1.317 1.165 1.165 8,244,808 -0.09(-7.12%)
Sep 05, 2002 1.204 1.360 1.134 1.255 11,544,224 +0.04(+3.19%)
Sep 04, 2002 1.119 1.216 1.115 1.216 9,472,725 +0.10(+8.68%)
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.