Skip to main content

Williams Companies (NY: WMB )

41.81 +0.55 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 17.00 17.22 16.97 17.22 15,140,522 +0.20(+1.19%)
Apr 27, 2012 17.13 17.26 17.00 17.02 13,458,267 -0.13(-0.77%)
Apr 26, 2012 16.70 17.18 16.57 17.15 13,722,110 +0.47(+2.82%)
Apr 25, 2012 16.42 16.70 16.39 16.68 10,482,079 +0.33(+2.01%)
Apr 24, 2012 16.37 16.50 16.34 16.35 13,155,994 +0.00(+0.00%)
Apr 23, 2012 16.13 16.38 16.09 16.35 10,607,203 +0.01(+0.03%)
Apr 20, 2012 16.40 16.44 16.30 16.34 9,355,332 +0.06(+0.37%)
Apr 19, 2012 16.35 16.39 16.19 16.28 11,432,016 -0.05(-0.31%)
Apr 18, 2012 16.04 16.34 15.98 16.33 11,918,209 +0.27(+1.67%)
Apr 17, 2012 15.86 16.08 15.85 16.06 11,318,041 +0.21(+1.31%)
Apr 16, 2012 16.37 16.45 15.84 15.86 18,425,236 -0.38(-2.37%)
Apr 13, 2012 15.99 16.30 15.97 16.24 17,344,568 +0.14(+0.88%)
Apr 12, 2012 15.75 16.11 15.72 16.10 12,551,758 +0.40(+2.58%)
Apr 11, 2012 15.65 15.77 15.56 15.70 12,008,110 +0.23(+1.51%)
Apr 10, 2012 15.68 15.83 15.44 15.46 16,482,904 -0.22(-1.42%)
Apr 09, 2012 15.65 15.79 15.59 15.69 10,737,266 -0.23(-1.46%)
Apr 05, 2012 15.83 16.03 15.76 15.92 12,414,993 +0.03(+0.19%)
Apr 04, 2012 15.72 15.91 15.66 15.89 14,353,646 -0.02(-0.13%)
Apr 03, 2012 15.59 15.91 15.51 15.91 19,794,480 +0.19(+1.22%)
Apr 02, 2012 15.61 15.77 15.54 15.72 12,063,688 +0.13(+0.81%)
Mar 30, 2012 15.88 15.91 15.51 15.59 42,864,424 +0.11(+0.72%)
Mar 29, 2012 15.38 15.51 15.29 15.48 13,040,544 -0.05(-0.29%)
Mar 28, 2012 15.60 15.70 15.37 15.52 13,730,935 -0.16(-1.00%)
Mar 27, 2012 15.67 15.76 15.56 15.68 11,501,947 +0.19(+1.24%)
Mar 26, 2012 15.55 15.60 15.33 15.49 13,369,975 +0.22(+1.42%)
Mar 23, 2012 15.28 15.41 15.20 15.27 15,624,268 -0.02(-0.10%)
Mar 22, 2012 15.53 15.55 15.13 15.29 16,210,534 -0.40(-2.58%)
Mar 21, 2012 15.84 15.87 15.65 15.69 11,256,719 -0.15(-0.93%)
Mar 20, 2012 15.83 16.24 15.72 15.84 32,636,618 +0.45(+2.89%)
Mar 19, 2012 15.41 15.44 15.17 15.39 6,120,259 -0.02(-0.13%)
Mar 16, 2012 15.23 15.43 15.21 15.41 13,137,137 +0.22(+1.47%)
Mar 15, 2012 15.19 15.29 15.04 15.19 8,006,288 -0.01(-0.07%)
Mar 14, 2012 15.35 15.38 15.14 15.20 8,367,562 -0.10(-0.63%)
Mar 13, 2012 15.10 15.31 14.96 15.30 11,398,167 +0.28(+1.89%)
Mar 12, 2012 15.10 15.14 14.88 15.01 6,963,631 -0.10(-0.64%)
Mar 09, 2012 15.10 15.29 15.08 15.11 8,881,686 +0.04(+0.27%)
Mar 08, 2012 15.11 15.18 14.95 15.07 7,560,943 +0.07(+0.44%)
Mar 07, 2012 14.95 15.09 14.84 15.00 9,073,790 +0.10(+0.64%)
Mar 06, 2012 14.97 15.11 14.85 14.91 9,635,212 -0.32(-2.08%)
Mar 05, 2012 15.12 15.28 14.99 15.22 7,438,633 +0.05(+0.30%)
Mar 02, 2012 15.16 15.29 15.11 15.18 10,752,546 +0.00(+0.00%)
Mar 01, 2012 15.02 15.32 14.96 15.18 16,341,576 +0.19(+1.27%)
Feb 29, 2012 14.78 15.05 14.71 14.99 20,507,002 +0.44(+3.03%)
Feb 28, 2012 14.62 14.70 14.48 14.55 10,943,164 -0.06(-0.38%)
Feb 27, 2012 14.64 14.78 14.57 14.60 8,095,543 -0.10(-0.68%)
Feb 24, 2012 14.62 14.78 14.55 14.70 10,259,833 +0.13(+0.86%)
Feb 23, 2012 14.53 14.71 14.30 14.58 20,842,028 -0.12(-0.82%)
Feb 22, 2012 14.74 14.91 14.66 14.70 9,156,478 -0.08(-0.54%)
Feb 21, 2012 14.73 14.84 14.64 14.78 7,799,484 +0.18(+1.20%)
Feb 17, 2012 14.71 14.73 14.57 14.60 13,112,643 +0.12(+0.83%)
Feb 16, 2012 14.49 14.58 14.40 14.48 11,615,882 -0.05(-0.34%)
Feb 15, 2012 14.74 14.74 14.47 14.53 10,783,609 -0.11(-0.72%)
Feb 14, 2012 14.78 14.85 14.53 14.64 9,057,622 -0.17(-1.15%)
Feb 13, 2012 14.67 14.85 14.61 14.81 10,141,603 +0.23(+1.58%)
Feb 10, 2012 14.50 14.62 14.37 14.58 8,828,148 -0.07(-0.45%)
Feb 09, 2012 14.69 14.72 14.52 14.64 10,065,577 -0.01(-0.07%)
Feb 08, 2012 14.65 14.75 14.57 14.65 9,454,549 +0.01(+0.03%)
Feb 07, 2012 14.71 14.73 14.51 14.65 15,158,246 -0.11(-0.71%)
Feb 06, 2012 14.83 14.89 14.70 14.75 13,977,440 -0.15(-0.98%)
Feb 03, 2012 14.63 14.94 14.60 14.90 15,179,713 +0.43(+2.98%)
Feb 02, 2012 14.68 14.70 14.43 14.47 8,077,320 -0.18(-1.20%)
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.