Skip to main content

Williams Companies (NY: WMB )

42.50 +0.26 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 32.18 32.47 32.16 32.23 9,680,812 -0.19(-0.60%)
Jun 27, 2014 32.11 32.47 32.06 32.42 28,990,216 +0.25(+0.79%)
Jun 26, 2014 32.04 32.19 31.84 32.17 8,895,082 +0.06(+0.19%)
Jun 25, 2014 32.05 32.33 31.83 32.11 13,746,574 +0.27(+0.83%)
Jun 24, 2014 32.40 32.67 31.79 31.84 15,460,678 -0.75(-2.29%)
Jun 23, 2014 32.07 32.63 31.98 32.59 13,101,000 +0.66(+2.08%)
Jun 20, 2014 32.10 32.25 31.90 31.93 14,373,531 -0.15(-0.47%)
Jun 19, 2014 31.68 32.10 31.28 32.08 17,484,768 +0.32(+1.01%)
Jun 18, 2014 32.08 32.23 31.58 31.75 57,515,036 +0.02(+0.07%)
Jun 17, 2014 30.68 32.36 30.68 31.73 33,115,766 +0.71(+2.30%)
Jun 16, 2014 30.33 33.05 30.26 31.02 66,884,456 +4.89(+18.74%)
Jun 13, 2014 25.93 26.13 25.81 26.12 3,569,514 +0.18(+0.70%)
Jun 12, 2014 26.01 26.08 25.79 25.94 4,684,165 +0.04(+0.15%)
Jun 11, 2014 26.00 26.15 25.79 25.90 7,731,029 -0.24(-0.92%)
Jun 10, 2014 26.04 26.32 26.02 26.14 5,525,053 -0.05(-0.19%)
Jun 06, 2014 26.03 26.23 26.01 26.19 6,886,457 +0.19(+0.74%)
Jun 05, 2014 25.79 26.08 25.74 26.00 5,724,181 +0.26(+1.02%)
Jun 04, 2014 25.72 25.85 25.66 25.74 5,474,108 +0.04(+0.17%)
Jun 03, 2014 25.73 25.79 25.61 25.69 5,771,285 -0.05(-0.19%)
Jun 02, 2014 25.76 25.84 25.62 25.74 6,624,096 -0.03(-0.11%)
May 30, 2014 25.64 25.80 25.64 25.77 7,403,361 +0.10(+0.38%)
May 29, 2014 25.72 25.78 25.51 25.67 6,142,960 +0.04(+0.15%)
May 28, 2014 25.71 25.75 25.42 25.63 7,080,526 -0.08(-0.30%)
May 27, 2014 25.79 25.85 25.55 25.71 7,857,476 -0.01(-0.04%)
May 23, 2014 25.67 25.72 25.72 25.72 6,385,045 +0.05(+0.21%)
May 22, 2014 25.61 25.68 25.57 25.67 4,178,309 +0.10(+0.41%)
May 21, 2014 25.43 25.68 25.36 25.56 7,156,025 +0.14(+0.54%)
May 20, 2014 25.16 25.47 25.15 25.42 9,604,129 +0.21(+0.85%)
May 19, 2014 25.01 25.33 24.99 25.21 7,383,867 +0.19(+0.75%)
May 16, 2014 24.91 25.17 24.74 25.02 12,709,923 +0.08(+0.33%)
May 15, 2014 24.82 24.98 24.65 24.94 16,101,623 +0.09(+0.35%)
May 14, 2014 24.69 24.89 24.49 24.85 12,850,296 +0.43(+1.75%)
May 13, 2014 24.17 24.44 24.09 24.43 10,516,147 +0.26(+1.07%)
May 12, 2014 24.34 24.93 24.11 24.17 6,829,853 +0.19(+0.80%)
May 09, 2014 24.13 24.19 23.83 23.98 8,072,401 -0.16(-0.66%)
May 08, 2014 24.24 24.36 24.09 24.13 6,150,811 -0.24(-0.97%)
May 07, 2014 24.04 24.42 23.99 24.37 11,821,252 +0.51(+2.14%)
May 06, 2014 23.85 24.07 23.79 23.86 6,461,440 -0.02(-0.09%)
May 05, 2014 23.47 23.94 23.33 23.88 7,108,750 +0.37(+1.59%)
May 02, 2014 23.75 23.86 23.47 23.51 6,194,235 -0.24(-0.99%)
May 01, 2014 22.91 23.90 22.46 23.75 12,016,240 +0.60(+2.61%)
Apr 30, 2014 23.14 23.19 22.96 23.14 8,717,986 -0.02(-0.07%)
Apr 29, 2014 23.00 23.22 22.96 23.16 8,970,758 +0.27(+1.20%)
Apr 28, 2014 23.06 23.06 22.58 22.88 8,797,595 +0.24(+1.07%)
Apr 25, 2014 22.67 22.81 22.55 22.64 6,167,643 -0.04(-0.17%)
Apr 24, 2014 23.06 23.10 22.53 22.68 9,297,921 -0.40(-1.71%)
Apr 23, 2014 23.05 23.28 23.02 23.08 5,192,715 +0.04(+0.19%)
Apr 22, 2014 22.97 23.17 22.89 23.03 6,182,884 -0.05(-0.21%)
Apr 21, 2014 22.93 23.12 22.89 23.08 6,770,797 +0.15(+0.65%)
Apr 17, 2014 22.60 22.93 22.93 22.93 6,285,914 +0.28(+1.24%)
Apr 16, 2014 22.50 22.70 22.37 22.65 4,868,094 +0.32(+1.43%)
Apr 15, 2014 22.15 22.41 22.04 22.33 5,321,484 +0.15(+0.69%)
Apr 14, 2014 22.12 22.39 22.03 22.18 3,996,204 +0.15(+0.70%)
Apr 11, 2014 21.91 22.15 21.90 22.03 8,688,846 -0.05(-0.25%)
Apr 10, 2014 22.37 22.49 21.96 22.08 6,511,157 -0.30(-1.35%)
Apr 09, 2014 22.40 22.44 22.20 22.38 5,396,454 +0.11(+0.49%)
Apr 08, 2014 21.78 22.34 21.76 22.27 10,058,073 +0.52(+2.40%)
Apr 07, 2014 22.09 22.23 21.57 21.75 9,913,982 -0.34(-1.54%)
Apr 04, 2014 22.41 22.60 22.08 22.09 8,142,668 -0.19(-0.84%)
Apr 03, 2014 22.34 22.46 22.19 22.28 6,539,446 +0.00(+0.00%)
Apr 02, 2014 22.55 22.57 22.21 22.28 9,494,686 -0.24(-1.05%)
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.