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 (%)
Nov 30, 2009
7.895
7.930
7.722
7.824
18,740,270
-0.03(-0.40%)
Nov 27, 2009
7.907
7.907
7.691
7.856
9,432,718
-0.22(-2.73%)
Nov 25, 2009
8.005
8.100
7.923
8.076
12,872,624
+0.29(+3.69%)
Nov 24, 2009
7.903
8.013
7.765
7.789
12,535,579
-0.10(-1.30%)
Nov 23, 2009
7.950
8.052
7.836
7.891
11,329,684
+0.08(+1.06%)
Nov 20, 2009
7.738
7.832
7.651
7.809
18,470,642
+0.01(+0.15%)
Nov 19, 2009
7.974
7.974
7.726
7.797
13,439,737
-0.22(-2.80%)
Nov 18, 2009
8.123
8.123
7.891
8.021
12,234,933
-0.06(-0.68%)
Nov 17, 2009
8.088
8.104
7.974
8.076
11,028,167
-0.05(-0.63%)
Nov 16, 2009
7.868
8.127
7.868
8.127
16,110,203
+0.24(+3.04%)
Nov 13, 2009
7.781
7.966
7.722
7.887
12,692,456
+0.08(+1.06%)
Nov 12, 2009
7.891
8.009
7.769
7.805
13,342,105
-0.12(-1.54%)
Nov 11, 2009
8.056
8.056
7.836
7.927
12,344,004
-0.01(-0.10%)
Nov 10, 2009
7.919
7.982
7.785
7.934
10,731,734
-0.00(-0.05%)
Nov 09, 2009
7.793
7.946
7.793
7.938
11,867,659
+0.24(+3.12%)
Nov 06, 2009
7.655
7.801
7.620
7.698
10,408,614
-0.03(-0.36%)
Nov 05, 2009
7.616
7.765
7.557
7.726
13,350,237
+0.16(+2.13%)
Nov 04, 2009
7.588
7.706
7.541
7.565
16,204,624
+0.07(+0.94%)
Nov 03, 2009
7.179
7.510
7.159
7.494
19,325,534
+0.22(+3.08%)
Nov 02, 2009
7.466
7.557
7.148
7.270
22,201,190
-0.15(-1.96%)
Oct 30, 2009
7.624
7.632
7.291
7.415
23,783,840
-0.26(-3.43%)
Oct 29, 2009
7.521
7.722
7.281
7.679
23,752,590
+0.50(+6.96%)
Oct 28, 2009
7.376
7.494
7.171
7.179
20,291,460
-0.26(-3.54%)
Oct 27, 2009
7.439
7.592
7.399
7.443
14,465,404
+0.02(+0.26%)
Oct 26, 2009
7.553
7.789
7.376
7.423
22,106,406
-0.10(-1.36%)
Oct 23, 2009
7.556
7.580
7.474
7.525
16,156,627
-0.26(-3.34%)
Oct 22, 2009
7.801
7.805
7.651
7.785
15,375,417
-0.02(-0.25%)
Oct 21, 2009
7.730
7.993
7.726
7.805
19,206,656
-0.01(-0.10%)
Oct 20, 2009
7.714
7.816
7.698
7.812
12,981,278
-0.10(-1.29%)
Oct 19, 2009
7.801
7.942
7.797
7.915
10,064,783
+0.07(+0.90%)
Oct 16, 2009
7.887
7.946
7.777
7.844
14,828,575
-0.11(-1.43%)
Oct 15, 2009
7.742
7.966
7.714
7.958
16,228,342
+0.18(+2.33%)
Oct 14, 2009
7.789
7.812
7.694
7.777
12,169,955
+0.04(+0.51%)
Oct 13, 2009
7.683
7.777
7.553
7.738
13,924,511
+0.07(+0.87%)
Oct 12, 2009
7.801
7.840
7.632
7.671
9,045,827
+0.04(+0.57%)
Oct 09, 2009
7.604
7.683
7.561
7.628
11,587,951
-0.01(-0.15%)
Oct 08, 2009
7.277
7.679
7.258
7.639
27,136,584
+0.38(+5.20%)
Oct 07, 2009
7.222
7.262
7.136
7.262
12,506,960
+0.07(+0.93%)
Oct 06, 2009
7.069
7.266
7.026
7.195
18,485,954
+0.25(+3.63%)
Oct 05, 2009
6.640
6.994
6.621
6.943
28,435,454
+0.30(+4.50%)
Oct 02, 2009
6.526
6.778
6.518
6.644
19,480,724
+0.00(+0.00%)
Oct 01, 2009
7.010
7.065
6.632
6.644
27,854,578
-0.39(-5.48%)
Sep 30, 2009
7.187
7.218
6.939
7.030
22,784,640
-0.12(-1.65%)
Sep 29, 2009
7.061
7.226
7.026
7.148
11,866,066
+0.05(+0.72%)
Sep 28, 2009
7.014
7.124
6.935
7.097
11,341,228
+0.12(+1.75%)
Sep 25, 2009
7.034
7.163
6.947
6.975
11,891,245
-0.10(-1.45%)
Sep 24, 2009
7.274
7.277
7.030
7.077
12,080,153
-0.16(-2.23%)
Sep 23, 2009
7.486
7.510
7.234
7.238
13,231,674
-0.23(-3.06%)
Sep 22, 2009
7.348
7.482
7.340
7.466
11,630,922
+0.22(+3.04%)
Sep 21, 2009
7.104
7.285
7.034
7.246
10,963,372
+0.02(+0.27%)
Sep 18, 2009
7.340
7.372
7.140
7.226
14,419,248
-0.07(-1.02%)
Sep 17, 2009
7.506
7.557
7.262
7.301
16,301,218
-0.08(-1.11%)
Sep 16, 2009
7.435
7.517
7.333
7.383
16,204,355
+0.01(+0.20%)
Sep 15, 2009
7.254
7.423
7.218
7.368
20,152,802
+0.17(+2.35%)
Sep 14, 2009
7.089
7.266
7.049
7.199
24,151,966
+0.04(+0.55%)
Sep 11, 2009
6.994
7.171
6.971
7.159
17,295,620
+0.21(+3.00%)
Sep 10, 2009
6.801
7.010
6.652
6.951
14,175,957
+0.22(+3.21%)
Sep 09, 2009
6.809
6.908
6.695
6.735
13,620,540
-0.07(-1.04%)
Sep 08, 2009
6.715
6.809
6.636
6.805
12,729,052
+0.22(+3.28%)
Sep 04, 2009
6.491
6.589
6.404
6.589
7,156,807
+0.14(+2.20%)
Sep 03, 2009
6.361
6.503
6.357
6.447
14,068,365
+0.09(+1.49%)
Sep 02, 2009
6.302
6.404
6.219
6.353
25,347,950
+0.02(+0.25%)
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
.