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 (%)
Apr 30, 2013 20.10 20.16 19.96 20.09 8,654,584 -0.05(-0.24%)
Apr 29, 2013 20.14 20.25 20.11 20.13 5,981,903 +0.09(+0.47%)
Apr 26, 2013 19.98 20.10 19.96 20.04 7,998,417 +0.07(+0.34%)
Apr 25, 2013 20.28 20.32 19.94 19.97 10,483,610 -0.25(-1.22%)
Apr 24, 2013 20.13 20.28 20.02 20.22 6,289,015 +0.17(+0.87%)
Apr 23, 2013 19.92 20.23 19.75 20.04 8,871,860 +0.17(+0.85%)
Apr 22, 2013 19.74 19.98 19.53 19.87 7,044,886 +0.24(+1.23%)
Apr 19, 2013 19.76 19.83 19.51 19.63 10,943,294 -0.06(-0.29%)
Apr 18, 2013 19.54 19.90 19.43 19.69 7,230,769 +0.22(+1.11%)
Apr 17, 2013 19.66 19.66 19.25 19.47 8,439,565 -0.28(-1.44%)
Apr 16, 2013 19.35 19.83 19.21 19.76 9,295,876 +0.57(+2.99%)
Apr 15, 2013 19.71 19.79 19.18 19.18 12,385,019 -0.69(-3.47%)
Apr 12, 2013 19.48 19.90 19.45 19.87 6,861,883 -0.04(-0.21%)
Apr 11, 2013 19.98 20.12 19.87 19.92 8,694,290 +0.01(+0.05%)
Apr 10, 2013 19.92 20.10 19.88 19.91 8,054,618 +0.07(+0.34%)
Apr 09, 2013 19.62 19.94 19.58 19.84 8,768,213 +0.24(+1.24%)
Apr 08, 2013 19.38 19.62 19.38 19.60 6,706,952 +0.15(+0.79%)
Apr 05, 2013 19.23 19.52 19.02 19.44 6,312,286 +0.02(+0.08%)
Apr 04, 2013 19.31 19.54 19.24 19.43 7,049,049 +0.07(+0.38%)
Apr 03, 2013 19.86 19.88 19.35 19.35 12,712,155 -0.49(-2.47%)
Apr 02, 2013 20.02 20.08 19.73 19.84 11,016,558 -0.14(-0.71%)
Apr 01, 2013 19.93 20.14 19.82 19.98 9,798,817 +0.25(+1.28%)
Mar 28, 2013 19.50 19.85 19.50 19.73 12,275,567 +0.25(+1.27%)
Mar 27, 2013 19.46 20.02 19.24 19.48 11,752,660 -0.10(-0.51%)
Mar 26, 2013 19.58 19.63 19.39 19.58 8,818,664 +0.10(+0.51%)
Mar 25, 2013 19.54 19.66 19.36 19.48 9,197,391 +0.06(+0.33%)
Mar 22, 2013 19.39 19.64 19.29 19.42 11,709,585 +0.17(+0.88%)
Mar 21, 2013 18.92 19.37 18.85 19.25 17,982,332 +0.30(+1.58%)
Mar 20, 2013 18.77 19.04 18.70 18.95 9,875,329 +0.36(+1.95%)
Mar 19, 2013 18.57 18.66 18.44 18.59 8,813,610 +0.05(+0.28%)
Mar 18, 2013 18.52 18.68 18.34 18.54 8,778,030 -0.13(-0.68%)
Mar 15, 2013 18.58 18.78 18.54 18.66 13,365,256 +0.01(+0.03%)
Mar 14, 2013 18.34 18.77 18.33 18.66 19,777,306 +0.33(+1.78%)
Mar 13, 2013 18.28 18.36 18.18 18.33 9,382,795 +0.01(+0.03%)
Mar 12, 2013 18.48 18.49 18.29 18.33 8,884,845 -0.13(-0.69%)
Mar 11, 2013 18.25 18.53 18.22 18.45 12,293,170 +0.17(+0.92%)
Mar 08, 2013 18.14 18.32 18.13 18.28 20,046,758 +0.21(+1.17%)
Mar 07, 2013 17.79 18.13 17.69 18.07 14,564,970 +0.31(+1.75%)
Mar 06, 2013 17.69 17.86 17.63 17.76 13,188,789 +0.18(+1.05%)
Mar 05, 2013 17.56 17.71 17.39 17.58 16,175,670 +0.07(+0.42%)
Mar 04, 2013 17.60 17.67 17.41 17.51 19,534,358 -0.14(-0.77%)
Mar 01, 2013 18.01 18.07 17.57 17.64 29,013,550 -0.46(-2.54%)
Feb 28, 2013 17.90 18.17 17.90 18.10 13,487,243 +0.19(+1.05%)
Feb 27, 2013 17.58 18.00 17.54 17.91 10,680,968 +0.29(+1.66%)
Feb 26, 2013 17.60 17.66 17.26 17.62 38,068,032 +0.11(+0.66%)
Feb 25, 2013 18.02 18.12 17.49 17.51 40,279,136 -0.45(-2.53%)
Feb 22, 2013 17.84 17.96 17.81 17.96 32,580,042 +0.19(+1.06%)
Feb 21, 2013 17.81 18.28 17.49 17.77 23,899,648 -0.39(-2.13%)
Feb 20, 2013 18.50 18.50 18.13 18.16 12,712,648 -0.33(-1.78%)
Feb 19, 2013 18.37 18.54 18.26 18.49 10,132,830 +0.18(+0.97%)
Feb 15, 2013 18.49 18.55 18.24 18.31 16,956,860 -0.18(-0.99%)
Feb 14, 2013 18.56 18.63 18.48 18.49 10,171,708 -0.09(-0.51%)
Feb 13, 2013 18.74 18.74 18.54 18.58 7,213,873 -0.10(-0.56%)
Feb 12, 2013 18.60 18.71 18.49 18.69 7,097,726 +0.05(+0.28%)
Feb 11, 2013 18.79 18.79 18.53 18.64 5,349,783 -0.14(-0.72%)
Feb 08, 2013 18.69 18.89 18.67 18.77 10,564,754 +0.07(+0.36%)
Feb 07, 2013 18.65 18.77 18.58 18.70 8,208,915 +0.05(+0.25%)
Feb 06, 2013 18.53 18.66 18.39 18.66 8,278,842 +0.37(+2.00%)
Feb 04, 2013 18.43 18.46 18.27 18.29 6,285,994 -0.18(-0.99%)
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.