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 (%)
Jul 31, 2006
9.412
9.651
9.400
9.530
11,555,613
+0.16(+1.68%)
Jul 28, 2006
9.474
9.478
9.290
9.372
8,211,330
-0.03(-0.29%)
Jul 27, 2006
9.533
9.588
9.325
9.400
9,585,993
-0.07(-0.75%)
Jul 26, 2006
9.290
9.537
9.215
9.471
10,025,468
+0.18(+1.95%)
Jul 25, 2006
9.133
9.380
9.125
9.290
8,342,130
+0.18(+2.03%)
Jul 24, 2006
8.826
9.184
8.818
9.105
8,424,833
+0.26(+2.89%)
Jul 21, 2006
8.913
9.019
8.834
8.850
11,133,188
-0.06(-0.71%)
Jul 20, 2006
9.019
9.117
8.905
8.913
6,560,310
-0.20(-2.16%)
Jul 19, 2006
9.038
9.152
8.936
9.109
8,717,986
+0.13(+1.40%)
Jul 18, 2006
8.960
9.011
8.877
8.983
10,339,233
+0.09(+1.02%)
Jul 17, 2006
9.042
9.082
8.803
8.893
8,263,243
-0.21(-2.29%)
Jul 14, 2006
8.999
9.117
8.901
9.101
8,890,264
+0.15(+1.62%)
Jul 13, 2006
9.038
9.078
8.873
8.956
12,335,318
-0.09(-1.00%)
Jul 12, 2006
9.097
9.105
8.964
9.046
7,158,576
-0.03(-0.35%)
Jul 11, 2006
9.007
9.113
8.928
9.078
7,939,299
+0.10(+1.09%)
Jul 10, 2006
8.956
9.046
8.909
8.979
5,637,592
-0.00(-0.04%)
Jul 07, 2006
9.097
9.137
8.885
8.983
10,843,089
-0.09(-0.95%)
Jul 06, 2006
9.192
9.231
9.007
9.070
11,472,146
-0.12(-1.33%)
Jul 05, 2006
9.203
9.239
9.034
9.192
9,549,095
-0.13(-1.43%)
Jul 03, 2006
8.964
9.329
8.964
9.325
6,749,384
+0.15(+1.58%)
Jun 30, 2006
9.215
9.254
9.079
9.180
10,301,316
+0.00(+0.00%)
Jun 29, 2006
9.097
9.270
9.015
9.180
14,699,371
+0.12(+1.34%)
Jun 28, 2006
8.964
9.085
8.909
9.058
9,673,786
+0.09(+1.01%)
Jun 27, 2006
8.763
8.999
8.747
8.968
16,415,027
+0.22(+2.56%)
Jun 26, 2006
8.736
8.763
8.606
8.744
13,610,991
+0.00(+0.00%)
Jun 23, 2006
8.901
8.901
8.547
8.744
28,673,494
+0.63(+7.75%)
Jun 22, 2006
8.248
8.268
8.076
8.115
9,751,655
-0.17(-2.04%)
Jun 21, 2006
8.225
8.429
8.182
8.284
8,344,674
+0.15(+1.79%)
Jun 20, 2006
8.201
8.303
8.103
8.138
8,534,002
-0.06(-0.77%)
Jun 19, 2006
8.508
8.516
8.138
8.201
13,574,601
-0.32(-3.78%)
Jun 16, 2006
8.520
8.571
8.358
8.524
8,504,738
+0.00(+0.05%)
Jun 15, 2006
8.252
8.547
8.233
8.520
11,812,122
+0.35(+4.23%)
Jun 14, 2006
7.973
8.186
7.883
8.174
9,160,260
+0.18(+2.31%)
Jun 13, 2006
8.201
8.221
7.973
7.989
13,907,961
-0.27(-3.28%)
Jun 12, 2006
8.417
8.484
8.237
8.260
16,660,339
-0.19(-2.23%)
Jun 09, 2006
8.339
8.484
8.339
8.449
10,059,567
+0.09(+1.08%)
Jun 08, 2006
8.449
8.449
8.028
8.358
26,134,364
-0.13(-1.53%)
Jun 07, 2006
8.645
8.728
8.457
8.488
14,228,851
-0.26(-2.92%)
Jun 06, 2006
8.810
8.964
8.614
8.744
15,658,734
-0.13(-1.46%)
Jun 05, 2006
9.156
9.172
8.858
8.873
9,950,398
-0.27(-2.92%)
Jun 02, 2006
9.019
9.144
8.960
9.140
18,554,636
+0.15(+1.66%)
Jun 01, 2006
8.881
9.011
8.763
8.991
11,853,347
+0.11(+1.24%)
May 31, 2006
8.755
8.889
8.716
8.881
11,555,613
+0.22(+2.54%)
May 30, 2006
8.920
9.038
8.626
8.661
21,286,910
+0.28(+3.28%)
May 26, 2006
8.252
8.390
8.193
8.386
7,254,004
+0.10(+1.19%)
May 25, 2006
8.056
8.358
7.973
8.288
12,206,809
+0.27(+3.38%)
May 24, 2006
8.036
8.186
7.863
8.017
13,097,210
-0.02(-0.20%)
May 23, 2006
8.178
8.331
8.013
8.032
11,157,363
-0.06(-0.68%)
May 22, 2006
8.154
8.170
7.899
8.087
14,153,781
-0.10(-1.20%)
May 19, 2006
8.134
8.248
7.985
8.186
12,541,441
+0.06(+0.68%)
May 18, 2006
8.205
8.449
8.091
8.131
12,979,135
-0.08(-1.00%)
May 17, 2006
8.351
8.437
8.174
8.213
11,348,981
-0.18(-2.20%)
May 16, 2006
8.547
8.614
8.370
8.398
20,183,516
-0.10(-1.20%)
May 15, 2006
8.602
8.657
8.390
8.500
14,840,858
-0.19(-2.22%)
May 12, 2006
8.920
8.940
8.681
8.692
12,633,815
-0.30(-3.32%)
May 11, 2006
9.223
9.223
8.932
8.991
8,206,496
-0.17(-1.89%)
May 10, 2006
9.074
9.223
9.074
9.164
6,147,301
+0.02(+0.21%)
May 09, 2006
9.085
9.176
8.979
9.144
10,855,558
+0.07(+0.82%)
May 08, 2006
8.877
9.078
8.775
9.070
10,934,954
+0.16(+1.76%)
May 05, 2006
8.834
8.948
8.771
8.913
14,346,163
+0.26(+2.95%)
May 04, 2006
8.645
8.858
8.429
8.657
18,823,614
-0.18(-2.05%)
May 03, 2006
8.850
8.999
8.783
8.838
10,584,545
-0.01(-0.13%)
May 02, 2006
8.747
8.885
8.747
8.850
14,896,079
+0.17(+1.99%)
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
.