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
)
40.13
+0.02 (+0.05%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2010
9.428
9.483
9.246
9.333
14,637,955
-0.06(-0.67%)
Apr 29, 2010
9.431
9.526
9.356
9.396
10,094,812
+0.04(+0.38%)
Apr 28, 2010
9.277
9.396
9.234
9.360
13,252,355
+0.06(+0.64%)
Apr 27, 2010
9.605
9.633
9.281
9.301
13,747,371
-0.37(-3.80%)
Apr 26, 2010
9.748
9.748
9.617
9.669
9,752,825
-0.02(-0.16%)
Apr 23, 2010
9.380
9.696
9.372
9.684
11,653,043
+0.30(+3.20%)
Apr 22, 2010
9.254
9.416
9.167
9.384
15,018,988
+0.02(+0.25%)
Apr 21, 2010
9.511
9.511
9.297
9.360
64,052
-0.09(-1.00%)
Apr 20, 2010
9.439
9.501
9.408
9.455
9,667,449
+0.10(+1.10%)
Apr 19, 2010
9.218
9.352
9.159
9.352
9,591,144
+0.04(+0.38%)
Apr 16, 2010
9.530
9.578
9.226
9.317
18,619,986
-0.26(-2.72%)
Apr 15, 2010
9.522
9.625
9.491
9.578
9,503,726
+0.01(+0.12%)
Apr 14, 2010
9.495
9.578
9.408
9.566
9,240,470
+0.09(+0.92%)
Apr 13, 2010
9.530
9.554
9.388
9.479
7,667,768
-0.09(-0.99%)
Apr 12, 2010
9.558
9.684
9.499
9.574
9,501,661
+0.04(+0.41%)
Apr 09, 2010
9.499
9.578
9.480
9.534
9,436,144
+0.08(+0.79%)
Apr 08, 2010
9.337
9.491
9.254
9.459
8,776,029
+0.08(+0.84%)
Apr 07, 2010
9.499
9.514
9.341
9.380
9,689,450
-0.14(-1.45%)
Apr 06, 2010
9.487
9.601
9.428
9.518
11,496,244
+0.06(+0.58%)
Apr 05, 2010
9.265
9.471
9.265
9.463
10,159,057
+0.22(+2.40%)
Apr 01, 2010
9.194
9.242
9.242
9.242
14,148,806
+0.11(+1.21%)
Mar 31, 2010
9.115
9.214
9.084
9.131
13,475,893
-0.01(-0.13%)
Mar 30, 2010
9.155
9.155
9.040
9.143
11,640,032
+0.06(+0.65%)
Mar 29, 2010
9.020
9.151
9.009
9.084
19,043,530
+0.09(+1.01%)
Mar 26, 2010
8.993
9.060
8.941
8.993
22,528,022
+0.02(+0.22%)
Mar 25, 2010
9.092
9.151
8.961
8.973
21,706,980
-0.07(-0.74%)
Mar 24, 2010
8.961
9.080
8.922
9.040
12,540,890
+0.02(+0.18%)
Mar 23, 2010
8.870
9.044
8.846
9.024
13,285,971
+0.13(+1.42%)
Mar 22, 2010
8.803
8.945
8.696
8.898
13,334,799
-0.01(-0.09%)
Mar 19, 2010
9.048
9.052
8.783
8.906
14,053,386
-0.11(-1.27%)
Mar 18, 2010
9.155
9.155
8.922
9.020
15,007,264
-0.11(-1.21%)
Mar 17, 2010
9.123
9.226
9.076
9.131
16,074,092
-0.00(-0.04%)
Mar 16, 2010
9.028
9.151
8.949
9.135
12,205,908
+0.16(+1.81%)
Mar 15, 2010
8.894
8.973
8.871
8.973
12,161,677
-0.07(-0.79%)
Mar 12, 2010
9.060
9.111
8.965
9.044
11,222,499
+0.03(+0.31%)
Mar 11, 2010
8.929
9.040
8.862
9.016
9,876,017
+0.04(+0.40%)
Mar 10, 2010
8.981
9.076
8.933
8.981
20,522,212
+0.01(+0.13%)
Mar 09, 2010
8.934
9.010
8.898
8.969
13,326,037
-0.02(-0.26%)
Mar 08, 2010
9.095
9.126
8.941
8.993
12,932,412
-0.11(-1.17%)
Mar 05, 2010
8.969
9.107
8.938
9.099
15,885,261
+0.23(+2.57%)
Mar 04, 2010
8.886
8.989
8.764
8.871
13,815,056
-0.02(-0.18%)
Mar 03, 2010
8.768
8.934
8.761
8.886
13,793,807
+0.12(+1.39%)
Mar 02, 2010
8.694
8.827
8.690
8.764
16,957,002
+0.09(+1.00%)
Mar 01, 2010
8.509
8.678
8.501
8.678
16,987,064
+0.20(+2.41%)
Feb 26, 2010
8.576
8.599
8.418
8.473
17,928,822
-0.07(-0.87%)
Feb 25, 2010
8.363
8.564
8.281
8.548
12,515,636
+0.05(+0.60%)
Feb 24, 2010
8.363
8.505
8.328
8.497
18,952,040
+0.13(+1.60%)
Feb 23, 2010
8.454
8.509
8.277
8.363
17,037,936
-0.13(-1.48%)
Feb 22, 2010
8.776
8.839
8.446
8.489
20,758,468
-0.26(-2.97%)
Feb 19, 2010
8.682
8.757
8.611
8.749
17,126,604
+0.03(+0.36%)
Feb 18, 2010
8.701
8.835
8.509
8.717
22,651,394
-0.09(-1.03%)
Feb 17, 2010
8.808
8.855
8.725
8.808
13,868,191
+0.01(+0.09%)
Feb 16, 2010
8.670
8.800
8.670
8.800
17,655,442
+0.29(+3.37%)
Feb 12, 2010
8.410
8.513
8.513
8.513
20,525,604
-0.02(-0.23%)
Feb 11, 2010
8.292
8.548
8.233
8.532
18,363,936
+0.21(+2.55%)
Feb 10, 2010
8.285
8.379
8.147
8.320
23,001,968
+0.04(+0.43%)
Feb 09, 2010
8.178
8.418
8.159
8.285
26,952,496
+0.22(+2.73%)
Feb 08, 2010
7.997
8.167
7.966
8.064
24,639,780
+0.09(+1.18%)
Feb 05, 2010
7.974
8.088
7.675
7.970
36,464,688
-0.08(-1.03%)
Feb 04, 2010
8.450
8.450
8.045
8.052
24,683,712
-0.47(-5.49%)
Feb 03, 2010
8.591
8.658
8.493
8.521
11,809,611
-0.12(-1.37%)
Feb 02, 2010
8.513
8.690
8.387
8.639
25,155,572
+0.23(+2.74%)
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
.