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 (%)
Mar 31, 2009
4.516
4.608
4.410
4.477
24,786,730
+0.12(+2.80%)
Mar 30, 2009
4.449
4.473
4.260
4.355
18,534,544
-0.39(-8.13%)
Mar 26, 2009
4.819
4.941
4.634
4.740
48,001,284
-0.00(-0.08%)
Mar 25, 2009
4.776
4.909
4.563
4.744
32,161,236
+0.04(+0.84%)
Mar 24, 2009
4.968
4.976
4.669
4.705
29,011,078
-0.35(-6.93%)
Mar 23, 2009
4.866
5.059
4.866
5.055
31,514,844
+0.44(+9.45%)
Mar 20, 2009
4.842
4.846
4.591
4.618
30,946,262
-0.18(-3.77%)
Mar 19, 2009
4.650
4.878
4.595
4.799
29,975,966
+0.26(+5.84%)
Mar 18, 2009
4.469
4.575
4.306
4.534
25,127,844
+0.05(+1.20%)
Mar 17, 2009
4.382
4.575
4.292
4.481
23,019,660
+0.09(+2.15%)
Mar 16, 2009
4.366
4.583
4.315
4.386
16,670,208
+0.07(+1.64%)
Mar 13, 2009
4.465
4.477
4.217
4.315
0
-0.10(-2.23%)
Mar 12, 2009
4.252
4.439
4.197
4.414
23,645,786
+0.15(+3.41%)
Mar 11, 2009
4.304
4.488
4.162
4.268
19,549,414
-0.04(-0.91%)
Mar 10, 2009
3.989
4.403
3.973
4.307
30,898,356
+0.37(+9.50%)
Mar 09, 2009
3.812
4.142
3.792
3.934
22,230,864
+0.07(+1.73%)
Mar 06, 2009
3.922
4.071
3.745
3.867
0
-0.00(-0.10%)
Mar 05, 2009
3.973
4.052
3.804
3.871
24,222,266
-0.23(-5.66%)
Mar 04, 2009
4.048
4.221
3.981
4.103
28,225,042
+0.17(+4.20%)
Mar 02, 2009
4.272
4.390
3.926
3.938
49,692,572
-0.51(-11.42%)
Feb 27, 2009
4.481
4.654
4.292
4.445
0
-0.13(-2.75%)
Feb 26, 2009
4.799
4.921
4.567
4.571
25,173,954
-0.14(-2.92%)
Feb 25, 2009
4.583
4.835
4.441
4.709
43,881,628
+0.07(+1.53%)
Feb 24, 2009
4.331
4.669
4.288
4.638
48,299,584
+0.37(+8.56%)
Feb 23, 2009
4.642
4.697
4.256
4.272
49,873,980
-0.29(-6.30%)
Feb 20, 2009
4.787
4.898
4.315
4.559
63,878,816
-0.36(-7.28%)
Feb 19, 2009
5.460
5.602
4.870
4.917
54,364,320
-0.53(-9.75%)
Feb 18, 2009
5.621
5.688
5.322
5.448
23,015,398
-0.12(-2.19%)
Feb 17, 2009
5.771
5.936
5.558
5.570
22,344,080
-0.47(-7.81%)
Feb 13, 2009
5.960
6.172
5.901
6.042
17,507,550
+0.06(+1.05%)
Feb 12, 2009
5.905
5.999
5.696
5.979
26,453,542
+0.02(+0.40%)
Feb 11, 2009
5.968
6.074
5.783
5.956
20,560,468
+0.05(+0.87%)
Feb 10, 2009
6.125
6.266
5.814
5.905
24,112,566
-0.24(-3.91%)
Feb 09, 2009
6.215
6.294
6.062
6.145
19,415,810
-0.06(-0.89%)
Feb 06, 2009
5.802
6.294
5.798
6.200
27,359,876
+0.31(+5.21%)
Feb 05, 2009
5.586
5.968
5.499
5.893
31,895,898
+0.28(+4.98%)
Feb 04, 2009
5.440
5.673
5.389
5.613
29,244,876
+0.16(+2.88%)
Feb 03, 2009
5.401
5.515
5.366
5.456
22,748,088
+0.09(+1.76%)
Feb 02, 2009
5.456
5.539
5.291
5.362
20,564,816
-0.20(-3.67%)
Jan 30, 2009
5.653
5.747
5.511
5.566
0
-0.03(-0.56%)
Jan 29, 2009
5.716
5.763
5.549
5.598
16,516,584
-0.23(-3.98%)
Jan 28, 2009
5.590
5.861
5.590
5.830
30,210,270
+0.32(+5.78%)
Jan 27, 2009
5.350
5.562
5.299
5.511
33,210,268
+0.13(+2.34%)
Jan 26, 2009
5.476
5.625
5.279
5.385
17,328,226
-0.01(-0.15%)
Jan 23, 2009
4.976
5.488
4.972
5.393
28,386,368
+0.18(+3.55%)
Jan 22, 2009
5.346
5.397
5.075
5.208
30,117,648
-0.26(-4.82%)
Jan 21, 2009
5.161
5.492
5.153
5.472
34,127,292
+0.39(+7.58%)
Jan 20, 2009
5.484
5.511
5.067
5.086
24,348,256
-0.42(-7.64%)
Jan 16, 2009
5.661
5.775
5.267
5.507
0
-0.07(-1.34%)
Jan 15, 2009
5.641
5.665
5.330
5.582
29,371,384
-0.07(-1.25%)
Jan 14, 2009
5.857
5.901
5.495
5.653
22,441,364
-0.32(-5.40%)
Jan 13, 2009
5.920
6.050
5.794
5.975
21,270,306
+0.04(+0.73%)
Jan 12, 2009
6.141
6.353
5.805
5.932
28,051,716
-0.30(-4.80%)
Jan 09, 2009
6.416
6.475
6.160
6.231
19,311,842
-0.11(-1.74%)
Jan 08, 2009
6.188
6.345
6.086
6.341
18,399,742
+0.10(+1.58%)
Jan 07, 2009
6.325
6.451
6.141
6.243
18,704,982
-0.17(-2.70%)
Jan 06, 2009
6.416
6.636
6.255
6.416
30,116,256
+0.28(+4.55%)
Jan 05, 2009
6.003
6.333
5.901
6.137
20,578,794
+0.15(+2.43%)
Jan 02, 2009
5.716
6.058
5.704
5.991
0
+0.30(+5.18%)
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
.