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, 2002
7.336
7.832
7.297
7.513
482,997
+0.19(+2.63%)
Apr 29, 2002
7.828
7.828
7.289
7.321
11,200,961
-0.55(-6.95%)
Apr 26, 2002
8.434
8.438
7.592
7.868
16,519,015
-0.57(-6.76%)
Apr 25, 2002
8.458
8.713
8.351
8.438
10,682,628
-0.31(-3.60%)
Apr 24, 2002
9.028
9.032
8.674
8.753
5,594,125
-0.37(-4.09%)
Apr 23, 2002
9.166
9.284
9.008
9.126
3,648,408
-0.04(-0.43%)
Apr 22, 2002
9.209
9.272
9.071
9.166
2,465,574
-0.02(-0.21%)
Apr 19, 2002
9.189
9.209
8.949
9.185
3,256,418
+0.04(+0.43%)
Apr 18, 2002
9.189
9.276
9.071
9.146
3,476,817
-0.04(-0.47%)
Apr 17, 2002
8.812
9.244
8.812
9.189
6,995,071
+0.42(+4.85%)
Apr 16, 2002
8.485
8.820
8.485
8.764
6,538,003
+0.38(+4.50%)
Apr 15, 2002
8.399
8.556
8.304
8.387
3,780,597
+0.11(+1.28%)
Apr 12, 2002
8.493
8.556
8.064
8.281
5,034,865
-0.21(-2.46%)
Apr 11, 2002
8.654
8.851
8.489
8.489
3,788,986
-0.16(-1.86%)
Apr 10, 2002
8.517
8.698
8.501
8.650
5,212,049
+0.04(+0.41%)
Apr 09, 2002
8.792
8.812
8.587
8.615
4,920,217
-0.21(-2.36%)
Apr 08, 2002
8.804
8.930
8.662
8.823
3,927,530
+0.02(+0.22%)
Apr 05, 2002
8.753
8.930
8.690
8.804
6,602,572
-0.22(-2.48%)
Apr 04, 2002
9.048
9.264
8.973
9.028
6,321,417
-0.05(-0.56%)
Apr 03, 2002
8.890
9.296
8.418
9.079
17,353,582
-0.43(-4.51%)
Apr 02, 2002
9.319
9.602
9.319
9.508
4,814,974
+0.17(+1.77%)
Apr 01, 2002
9.284
9.421
9.244
9.343
3,596,550
+0.07(+0.81%)
Mar 29, 2002
9.225
9.429
9.150
9.268
101,683
+0.00(+0.00%)
Mar 28, 2002
9.225
9.429
9.150
9.268
4,414,340
+0.03(+0.34%)
Mar 27, 2002
9.209
9.358
9.146
9.236
5,019,104
+0.03(+0.30%)
Mar 26, 2002
9.221
9.327
9.052
9.209
5,144,937
-0.02(-0.17%)
Mar 25, 2002
9.201
9.394
9.146
9.225
4,048,533
+0.00(+0.00%)
Mar 22, 2002
9.602
9.602
9.166
9.225
6,307,181
-0.37(-3.89%)
Mar 21, 2002
9.048
9.638
9.012
9.598
8,745,555
+0.40(+4.32%)
Mar 20, 2002
9.075
9.303
8.957
9.201
3,752,634
+0.13(+1.39%)
Mar 19, 2002
8.989
9.201
8.949
9.075
6,548,171
+0.09(+0.96%)
Mar 18, 2002
8.851
9.071
8.812
8.989
5,709,282
+0.17(+1.96%)
Mar 15, 2002
8.761
8.945
8.694
8.816
5,138,836
+0.06(+0.63%)
Mar 14, 2002
8.776
8.835
8.619
8.761
7,317,408
-0.01(-0.13%)
Mar 13, 2002
8.993
9.095
8.757
8.772
5,609,886
-0.30(-3.30%)
Mar 12, 2002
8.772
9.079
8.729
9.071
10,267,251
+0.03(+0.35%)
Mar 11, 2002
8.981
9.166
8.753
9.040
10,669,664
+0.06(+0.66%)
Mar 08, 2002
9.028
9.040
8.607
8.981
19,451,316
+0.29(+3.30%)
Mar 07, 2002
8.064
8.953
8.048
8.694
23,537,474
+0.72(+8.97%)
Mar 06, 2002
7.750
8.045
7.573
7.978
22,399,124
+0.46(+6.18%)
Mar 05, 2002
6.534
7.592
6.534
7.513
20,350,200
+0.98(+14.99%)
Mar 04, 2002
6.550
6.609
6.392
6.534
10,957,937
+0.24(+3.81%)
Mar 01, 2002
5.999
6.302
5.979
6.294
7,537,807
+0.22(+3.56%)
Feb 28, 2002
6.255
6.353
6.011
6.078
10,575,352
-0.26(-4.04%)
Feb 27, 2002
6.294
6.487
6.239
6.333
10,891,080
-0.06(-0.92%)
Feb 26, 2002
5.877
6.451
5.853
6.392
14,013,276
+0.55(+9.50%)
Feb 25, 2002
6.097
6.137
5.665
5.838
28,131,794
-0.57(-8.96%)
Feb 22, 2002
6.396
6.510
5.979
6.412
11,906,137
+0.02(+0.25%)
Feb 21, 2002
6.341
6.668
6.282
6.396
50,841
+0.06(+0.87%)
Feb 20, 2002
6.577
6.652
6.172
6.341
9,792,896
-0.24(-3.59%)
Feb 19, 2002
6.440
6.727
6.392
6.577
7,826,589
+0.04(+0.60%)
Feb 18, 2002
6.609
6.687
6.392
6.538
8,894,776
+0.00(+0.00%)
Feb 15, 2002
6.609
6.687
6.392
6.538
8,893,505
-0.02(-0.30%)
Feb 14, 2002
6.542
6.687
6.302
6.558
7,675,589
+0.02(+0.24%)
Feb 13, 2002
6.487
6.735
6.451
6.542
355,892
+0.07(+1.09%)
Feb 12, 2002
6.243
6.766
6.152
6.471
16,228,962
+0.23(+3.72%)
Feb 11, 2002
5.995
6.255
5.700
6.239
9,917,967
+0.31(+5.31%)
Feb 08, 2002
5.979
6.156
5.775
5.924
17,131,404
-0.07(-1.18%)
Feb 07, 2002
6.038
6.176
5.791
5.995
12,093,234
+0.15(+2.63%)
Feb 06, 2002
5.783
6.062
5.527
5.842
20,670,248
+0.13(+2.20%)
Feb 05, 2002
6.294
6.373
5.684
5.716
29,852,026
-0.72(-11.19%)
Feb 04, 2002
6.530
6.845
6.412
6.436
26,254,968
-1.04(-13.89%)
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
.