Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Williams Companies
(NY:
WMB
)
41.51
+0.87 (+2.14%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2003
1.218
1.375
1.218
1.273
18,705,284
-0.10(-7.16%)
Jan 30, 2003
1.368
1.387
1.340
1.371
10,179,933
+0.03(+2.35%)
Jan 29, 2003
1.340
1.360
1.320
1.340
8,729,946
-0.04(-2.85%)
Jan 28, 2003
1.375
1.442
1.316
1.379
10,229,810
+0.02(+1.45%)
Jan 27, 2003
1.375
1.481
1.336
1.360
16,697,747
+0.02(+1.76%)
Jan 24, 2003
1.434
1.446
1.336
1.336
12,392,066
-0.09(-6.59%)
Jan 23, 2003
1.261
1.481
1.261
1.430
23,708,474
+0.18(+14.83%)
Jan 22, 2003
1.344
1.368
1.238
1.246
16,829,054
-0.15(-10.45%)
Jan 21, 2003
1.592
1.595
1.258
1.391
20,067,730
-0.21(-13.24%)
Jan 17, 2003
1.521
1.635
1.493
1.603
33,420,686
+0.09(+5.70%)
Jan 16, 2003
1.375
1.529
1.371
1.517
26,614,300
+0.15(+10.92%)
Jan 15, 2003
1.297
1.371
1.297
1.368
10,383,257
+0.04(+2.96%)
Jan 14, 2003
1.261
1.332
1.261
1.328
8,720,022
+0.07(+5.30%)
Jan 13, 2003
1.352
1.371
1.254
1.261
9,359,003
-0.06(-4.75%)
Jan 10, 2003
1.238
1.356
1.238
1.324
24,789,984
+0.07(+5.31%)
Jan 09, 2003
1.246
1.316
1.199
1.258
17,740,576
+0.02(+1.91%)
Jan 08, 2003
1.175
1.305
1.171
1.234
29,872,316
+0.06(+5.37%)
Jan 07, 2003
1.112
1.171
1.092
1.171
19,558,530
+0.11(+9.96%)
Jan 06, 2003
1.077
1.108
1.049
1.065
7,002,075
-0.01(-1.09%)
Jan 03, 2003
1.108
1.108
1.030
1.077
9,064,833
-0.03(-2.84%)
Jan 02, 2003
1.089
1.179
1.061
1.108
22,514,234
+0.05(+4.44%)
Dec 31, 2002
0.8881
1.077
0.8842
1.061
23,065,676
+0.17(+18.94%)
Dec 30, 2002
0.8645
0.8920
0.8567
0.8920
12,179,326
+0.03(+3.18%)
Dec 27, 2002
0.9038
0.9038
0.8488
0.8645
8,740,634
-0.02(-1.79%)
Dec 26, 2002
0.8842
0.8920
0.8645
0.8803
9,565,635
-0.00(-0.44%)
Dec 24, 2002
0.8881
0.8999
0.8685
0.8842
4,963,748
-0.01(-1.32%)
Dec 23, 2002
0.8645
0.9078
0.8645
0.8960
9,005,541
+0.01(+1.33%)
Dec 20, 2002
0.9235
0.9588
0.8645
0.8842
13,821,185
-0.04(-4.26%)
Dec 19, 2002
0.9431
0.9824
0.9235
0.9235
7,312,278
-0.03(-2.89%)
Dec 18, 2002
0.9510
1.006
0.9235
0.9510
8,412,873
-0.04(-3.59%)
Dec 17, 2002
1.045
1.053
0.9864
0.9864
6,874,584
-0.06(-5.99%)
Dec 16, 2002
1.112
1.159
1.034
1.049
15,288,985
-0.06(-5.32%)
Dec 13, 2002
0.9471
1.112
0.9471
1.108
19,932,860
+0.19(+20.51%)
Dec 12, 2002
0.8606
0.9313
0.8527
0.9195
7,682,027
+0.06(+6.36%)
Dec 11, 2002
0.8960
0.8999
0.8645
0.8645
4,496,281
-0.04(-4.35%)
Dec 10, 2002
0.8803
0.9313
0.8449
0.9038
8,051,267
+0.03(+3.14%)
Dec 09, 2002
0.8960
0.9313
0.8606
0.8763
7,981,033
-0.06(-5.91%)
Dec 06, 2002
0.8999
0.9588
0.8881
0.9313
5,685,942
-0.00(-0.42%)
Dec 05, 2002
0.9471
0.9746
0.9038
0.9353
8,564,794
-0.01(-1.24%)
Dec 04, 2002
0.9628
0.9824
0.9038
0.9471
10,118,350
-0.05(-4.74%)
Dec 03, 2002
0.9942
1.022
0.9628
0.9942
7,404,906
-0.03(-2.69%)
Dec 02, 2002
1.100
1.100
0.9746
1.022
10,066,438
-0.04(-3.35%)
Nov 29, 2002
1.014
1.089
1.014
1.057
5,820,812
+0.04(+4.26%)
Nov 27, 2002
1.116
1.132
0.9981
1.014
13,370,005
-0.10(-9.15%)
Nov 26, 2002
1.112
1.159
1.108
1.116
13,056,240
+0.01(+1.07%)
Nov 25, 2002
1.140
1.218
1.092
1.104
19,239,930
-0.05(-4.10%)
Nov 22, 2002
1.053
1.151
0.9785
1.151
18,134,500
+0.10(+9.33%)
Nov 21, 2002
1.014
1.128
1.002
1.053
13,513,273
+0.05(+4.69%)
Nov 20, 2002
0.9903
1.010
0.9824
1.006
6,412,462
+0.00(+0.00%)
Nov 19, 2002
1.010
1.041
0.9824
1.006
8,350,018
-0.00(-0.39%)
Nov 18, 2002
0.9981
1.053
0.9588
1.010
9,823,416
+0.02(+1.98%)
Nov 15, 2002
1.030
1.081
0.9471
0.9903
21,782,114
-0.11(-9.68%)
Nov 14, 2002
0.9313
1.120
0.8252
1.096
20,813,590
+0.14(+14.81%)
Nov 13, 2002
1.069
1.092
0.9038
0.9549
19,205,068
-0.11(-10.66%)
Nov 12, 2002
1.128
1.167
1.041
1.069
25,061,252
+0.05(+4.62%)
Nov 11, 2002
0.8449
1.022
0.8056
1.022
22,559,020
-0.00(-0.38%)
Nov 08, 2002
1.132
1.210
0.9235
1.026
24,164,490
-0.18(-14.71%)
Nov 07, 2002
1.081
1.218
1.002
1.202
23,876,936
+0.12(+11.27%)
Nov 06, 2002
0.9628
1.085
0.9549
1.081
21,212,604
+0.15(+15.55%)
Nov 05, 2002
0.8685
0.9746
0.8645
0.9353
10,778,962
+0.07(+7.69%)
Nov 04, 2002
0.8645
0.9785
0.8449
0.8685
17,180,736
+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
.