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, 2009
6.535
6.633
6.398
6.559
11,482,221
-0.01(-0.18%)
Jul 30, 2009
6.523
6.649
6.429
6.570
9,798,839
+0.18(+2.77%)
Jul 29, 2009
6.417
6.480
6.295
6.394
12,281,629
-0.13(-2.05%)
Jul 28, 2009
6.586
6.586
6.358
6.527
11,599,754
-0.13(-2.01%)
Jul 27, 2009
6.582
6.692
6.492
6.661
14,620,072
+0.17(+2.60%)
Jul 24, 2009
6.401
6.508
6.327
6.492
3,684
+0.06(+0.98%)
Jul 23, 2009
6.229
6.535
6.229
6.429
18,831,416
+0.21(+3.35%)
Jul 22, 2009
6.260
6.315
6.162
6.221
14,244,470
-0.14(-2.16%)
Jul 21, 2009
6.378
6.468
6.154
6.358
13,457,251
+0.04(+0.62%)
Jul 20, 2009
6.213
6.346
6.197
6.319
10,738,132
+0.16(+2.55%)
Jul 17, 2009
6.158
6.209
6.044
6.162
13,458,383
-0.01(-0.19%)
Jul 16, 2009
5.910
6.201
5.895
6.174
12,352,895
+0.17(+2.88%)
Jul 15, 2009
5.883
6.060
5.879
6.001
19,497,010
+0.23(+3.95%)
Jul 14, 2009
5.781
5.851
5.627
5.773
22,657,582
+0.07(+1.31%)
Jul 13, 2009
5.557
5.714
5.529
5.698
26,304,502
+0.09(+1.54%)
Jul 10, 2009
5.537
5.667
5.431
5.612
16,055,528
-0.01(-0.14%)
Jul 09, 2009
5.505
5.741
5.431
5.619
20,830,892
+0.17(+3.10%)
Jul 08, 2009
5.352
5.584
5.340
5.450
20,610,768
+0.02(+0.29%)
Jul 07, 2009
5.718
5.718
5.415
5.435
19,421,214
-0.29(-5.08%)
Jul 06, 2009
5.616
5.729
5.462
5.726
15,677,114
-0.02(-0.41%)
Jul 02, 2009
5.957
5.957
5.749
5.749
11,333,822
-0.29(-4.88%)
Jul 01, 2009
6.197
6.260
6.032
6.044
15,680,558
-0.09(-1.47%)
Jun 30, 2009
6.130
6.256
6.005
6.134
12,662,250
-0.01(-0.19%)
Jun 29, 2009
6.020
6.205
6.012
6.146
16,058,302
+0.14(+2.36%)
Jun 26, 2009
6.095
6.134
5.961
6.005
28,436,914
-0.11(-1.86%)
Jun 25, 2009
5.981
6.170
5.965
6.119
15,019,116
+0.26(+4.43%)
Jun 24, 2009
5.812
6.001
5.781
5.859
14,464,180
+0.09(+1.57%)
Jun 23, 2009
5.749
5.890
5.639
5.769
17,776,248
+0.07(+1.24%)
Jun 22, 2009
5.977
5.993
5.690
5.698
16,917,944
-0.38(-6.27%)
Jun 19, 2009
6.331
6.366
6.012
6.079
22,112,110
-0.16(-2.58%)
Jun 18, 2009
6.166
6.303
6.099
6.240
12,591,791
+0.04(+0.70%)
Jun 17, 2009
6.327
6.335
6.044
6.197
18,182,656
-0.17(-2.65%)
Jun 16, 2009
6.559
6.661
6.311
6.366
15,562,579
-0.19(-2.94%)
Jun 15, 2009
6.684
6.743
6.464
6.559
12,355,478
-0.24(-3.58%)
Jun 12, 2009
6.865
6.904
6.759
6.802
12,790,178
-0.13(-1.87%)
Jun 11, 2009
6.704
7.046
6.700
6.932
15,777,435
+0.23(+3.46%)
Jun 10, 2009
6.732
6.779
6.551
6.700
14,380,270
+0.04(+0.53%)
Jun 09, 2009
6.747
6.798
6.598
6.665
13,944,190
-0.02(-0.29%)
Jun 08, 2009
6.700
6.759
6.567
6.684
11,610,587
-0.02(-0.23%)
Jun 05, 2009
6.838
6.932
6.618
6.700
16,242,215
-0.10(-1.45%)
Jun 04, 2009
6.732
6.865
6.618
6.798
13,687,709
+0.16(+2.37%)
Jun 03, 2009
6.783
6.952
6.547
6.641
13,012,216
-0.26(-3.76%)
Jun 02, 2009
7.014
7.014
6.814
6.901
12,684,702
-0.10(-1.46%)
Jun 01, 2009
6.747
7.070
6.735
7.003
18,675,644
+0.41(+6.20%)
May 29, 2009
6.405
6.641
6.390
6.594
18,264,510
+0.21(+3.26%)
May 28, 2009
6.115
6.460
6.095
6.386
15,736,043
+0.29(+4.77%)
May 27, 2009
6.335
6.417
6.083
6.095
22,623,254
-0.29(-4.50%)
May 26, 2009
6.162
6.390
6.064
6.382
13,366,506
+0.17(+2.65%)
May 22, 2009
6.166
6.370
6.138
6.217
12,185,996
+0.08(+1.28%)
May 21, 2009
6.291
6.291
6.079
6.138
12,700,329
-0.23(-3.64%)
May 20, 2009
6.425
6.637
6.339
6.370
14,615,708
+0.08(+1.25%)
May 19, 2009
6.299
6.398
6.217
6.291
11,672,075
+0.04(+0.63%)
May 18, 2009
5.977
6.260
5.942
6.252
13,198,824
+0.34(+5.71%)
May 15, 2009
6.016
6.193
5.831
5.914
21,425,778
-0.16(-2.65%)
May 14, 2009
5.867
6.111
5.820
6.075
21,972,888
+0.21(+3.55%)
May 13, 2009
5.934
6.040
5.788
5.867
22,289,152
-0.15(-2.55%)
May 12, 2009
6.146
6.185
5.800
6.020
19,787,124
-0.06(-0.97%)
May 11, 2009
6.240
6.240
6.063
6.079
15,169,713
-0.27(-4.27%)
May 08, 2009
6.146
6.409
6.095
6.350
24,705,016
+0.35(+5.90%)
May 07, 2009
6.158
6.268
5.898
5.997
21,083,322
-0.02(-0.26%)
May 06, 2009
5.914
6.134
5.824
6.012
18,860,236
+0.22(+3.80%)
May 05, 2009
5.950
5.997
5.561
5.792
23,851,382
-0.17(-2.83%)
May 04, 2009
5.777
5.961
5.588
5.961
16,214,424
+0.28(+4.98%)
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
.