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

Williams Companies (NY: WMB )

40.70 -0.24 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2003 1.204 1.360 1.204 1.259 18,922,282 -0.10(-7.16%)
Jan 30, 2003 1.352 1.371 1.325 1.356 10,298,030 +0.03(+2.35%)
Jan 29, 2003 1.325 1.344 1.305 1.325 8,831,222 -0.04(-2.85%)
Jan 28, 2003 1.360 1.426 1.301 1.363 10,348,485 +0.02(+1.44%)
Jan 27, 2003 1.360 1.464 1.321 1.344 16,891,456 +0.02(+1.76%)
Jan 24, 2003 1.418 1.430 1.321 1.321 12,535,825 -0.09(-6.59%)
Jan 23, 2003 1.247 1.464 1.247 1.414 23,983,514 +0.18(+14.83%)
Jan 22, 2003 1.329 1.352 1.224 1.231 17,024,288 -0.14(-10.45%)
Jan 21, 2003 1.573 1.577 1.243 1.375 20,300,536 -0.21(-13.24%)
Jan 17, 2003 1.503 1.616 1.476 1.585 33,808,396 +0.09(+5.70%)
Jan 16, 2003 1.360 1.511 1.356 1.499 26,923,050 +0.15(+10.92%)
Jan 15, 2003 1.282 1.356 1.282 1.352 10,503,712 +0.04(+2.96%)
Jan 14, 2003 1.247 1.317 1.247 1.313 8,821,182 +0.07(+5.30%)
Jan 13, 2003 1.336 1.356 1.239 1.247 9,467,577 -0.06(-4.75%)
Jan 10, 2003 1.224 1.340 1.224 1.309 25,077,570 +0.07(+5.31%)
Jan 09, 2003 1.231 1.301 1.185 1.243 17,946,384 +0.02(+1.91%)
Jan 08, 2003 1.161 1.290 1.158 1.220 30,218,864 +0.06(+5.37%)
Jan 07, 2003 1.099 1.158 1.080 1.158 19,785,428 +0.10(+9.96%)
Jan 06, 2003 1.064 1.095 1.037 1.053 7,083,306 -0.01(-1.10%)
Jan 03, 2003 1.095 1.095 1.018 1.064 9,169,993 -0.03(-2.84%)
Jan 02, 2003 1.076 1.165 1.049 1.095 22,775,420 +0.05(+4.44%)
Dec 31, 2002 0.8779 1.064 0.8740 1.049 23,333,260 +0.17(+18.94%)
Dec 30, 2002 0.8546 0.8818 0.8468 0.8818 12,320,618 +0.03(+3.18%)
Dec 27, 2002 0.8935 0.8935 0.8391 0.8546 8,842,034 -0.02(-1.79%)
Dec 26, 2002 0.8740 0.8818 0.8546 0.8702 9,676,606 -0.00(-0.44%)
Dec 24, 2002 0.8779 0.8896 0.8585 0.8740 5,021,332 -0.01(-1.32%)
Dec 23, 2002 0.8546 0.8973 0.8546 0.8857 9,110,013 +0.01(+1.33%)
Dec 20, 2002 0.9129 0.9478 0.8546 0.8740 13,981,524 -0.04(-4.26%)
Dec 19, 2002 0.9323 0.9712 0.9129 0.9129 7,397,107 -0.03(-2.89%)
Dec 18, 2002 0.9401 0.9945 0.9129 0.9401 8,510,470 -0.03(-3.59%)
Dec 17, 2002 1.033 1.041 0.9750 0.9750 6,954,336 -0.06(-5.99%)
Dec 16, 2002 1.099 1.146 1.022 1.037 15,466,351 -0.06(-5.32%)
Dec 13, 2002 0.9362 1.099 0.9362 1.095 20,164,100 +0.19(+20.51%)
Dec 12, 2002 0.8507 0.9207 0.8430 0.9090 7,771,146 +0.05(+6.36%)
Dec 11, 2002 0.8857 0.8896 0.8546 0.8546 4,548,442 -0.04(-4.35%)
Dec 10, 2002 0.8702 0.9207 0.8352 0.8935 8,144,669 +0.03(+3.14%)
Dec 09, 2002 0.8857 0.9207 0.8507 0.8663 8,073,620 -0.05(-5.91%)
Dec 06, 2002 0.8896 0.9478 0.8779 0.9207 5,751,904 -0.00(-0.42%)
Dec 05, 2002 0.9362 0.9634 0.8935 0.9245 8,664,153 -0.01(-1.24%)
Dec 04, 2002 0.9517 0.9712 0.8935 0.9362 10,235,733 -0.05(-4.74%)
Dec 03, 2002 0.9828 1.010 0.9517 0.9828 7,490,810 -0.03(-2.69%)
Dec 02, 2002 1.088 1.088 0.9634 1.010 10,183,218 -0.03(-3.35%)
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%)
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.