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
)
41.27
+0.32 (+0.78%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 28, 2006
8.753
8.784
8.595
8.627
8,633,957
-0.09(-1.04%)
Apr 27, 2006
8.654
8.812
8.454
8.717
10,340,463
-0.01(-0.09%)
Apr 26, 2006
8.812
8.973
8.654
8.725
9,045,776
-0.03(-0.36%)
Apr 25, 2006
8.835
8.882
8.713
8.757
13,931,929
-0.06(-0.71%)
Apr 24, 2006
8.961
8.997
8.725
8.820
10,132,266
-0.13(-1.41%)
Apr 21, 2006
9.079
9.083
8.859
8.945
10,734,233
-0.05(-0.57%)
Apr 20, 2006
9.126
9.181
8.871
8.997
5,937,053
-0.15(-1.59%)
Apr 19, 2006
9.071
9.166
8.898
9.142
10,658,478
+0.09(+0.96%)
Apr 18, 2006
8.753
9.071
8.800
9.056
12,645,631
+0.31(+3.51%)
Apr 17, 2006
8.635
8.753
8.576
8.749
7,087,349
+0.16(+1.88%)
Apr 13, 2006
8.623
8.631
8.469
8.587
5,622,596
-0.04(-0.41%)
Apr 12, 2006
8.615
8.682
8.501
8.623
7,848,959
+0.01(+0.09%)
Apr 11, 2006
8.733
8.823
8.505
8.615
8,541,171
-0.12(-1.35%)
Apr 10, 2006
8.698
8.784
8.654
8.733
9,144,409
+0.09(+1.05%)
Apr 07, 2006
8.847
8.851
8.568
8.642
19,422,590
-0.20(-2.23%)
Apr 06, 2006
8.666
8.851
8.650
8.839
17,968,006
+0.20(+2.28%)
Apr 05, 2006
8.540
8.654
8.462
8.642
14,806,408
+0.24(+2.90%)
Apr 04, 2006
8.406
8.462
8.340
8.399
11,959,520
-0.02(-0.19%)
Apr 03, 2006
8.458
8.556
8.347
8.414
9,652,065
+0.00(+0.00%)
Mar 31, 2006
8.426
8.458
8.359
8.414
12,260,250
-0.02(-0.19%)
Mar 30, 2006
8.198
8.458
8.198
8.430
21,747,332
+0.18(+2.14%)
Mar 29, 2006
8.253
8.292
8.186
8.253
11,169,184
+0.01(+0.14%)
Mar 28, 2006
8.190
8.296
8.174
8.241
11,198,164
+0.07(+0.87%)
Mar 27, 2006
8.139
8.210
8.068
8.170
8,036,057
-0.02(-0.19%)
Mar 24, 2006
8.163
8.308
8.084
8.186
13,159,896
+0.04(+0.43%)
Mar 23, 2006
8.064
8.257
8.033
8.151
12,692,914
+0.13(+1.62%)
Mar 22, 2006
7.927
8.143
7.903
8.021
8,616,417
+0.11(+1.39%)
Mar 21, 2006
8.045
8.155
7.899
7.911
11,563,717
-0.20(-2.52%)
Mar 20, 2006
8.218
8.320
8.041
8.115
14,170,377
-0.10(-1.24%)
Mar 17, 2006
8.249
8.277
8.135
8.218
15,871,544
-0.03(-0.33%)
Mar 16, 2006
8.037
8.285
7.986
8.245
15,184,671
+0.21(+2.64%)
Mar 15, 2006
8.033
8.084
7.942
8.033
11,521,264
-0.05(-0.58%)
Mar 14, 2006
8.005
8.100
7.942
8.080
8,853,340
+0.07(+0.93%)
Mar 13, 2006
7.891
8.037
7.887
8.005
9,744,088
+0.15(+1.95%)
Mar 10, 2006
7.816
8.005
7.769
7.852
12,639,530
+0.06(+0.71%)
Mar 09, 2006
7.875
7.997
7.781
7.797
12,089,421
-0.09(-1.20%)
Mar 08, 2006
7.710
7.954
7.671
7.891
27,163,258
+0.22(+2.92%)
Mar 07, 2006
7.982
7.986
7.612
7.667
30,719,896
-0.34(-4.27%)
Mar 06, 2006
8.379
8.383
7.875
8.009
25,437,940
-0.52(-6.05%)
Mar 03, 2006
8.627
8.627
8.517
8.524
10,441,892
-0.10(-1.14%)
Mar 02, 2006
8.713
8.737
8.556
8.623
11,706,837
+0.03(+0.32%)
Mar 01, 2006
8.678
8.784
8.583
8.595
15,357,533
+0.11(+1.30%)
Feb 28, 2006
8.705
8.615
8.182
8.485
28,030,618
-0.22(-2.53%)
Feb 27, 2006
8.800
8.851
8.637
8.705
8,776,060
-0.09(-1.03%)
Feb 24, 2006
8.694
8.851
8.694
8.796
8,833,003
+0.20(+2.38%)
Feb 23, 2006
8.576
8.709
8.434
8.591
17,980,970
-0.07(-0.86%)
Feb 22, 2006
8.890
8.914
8.654
8.666
10,219,968
-0.26(-2.91%)
Feb 21, 2006
8.949
9.048
8.855
8.926
9,167,796
+0.17(+1.98%)
Feb 17, 2006
8.713
8.871
8.694
8.753
12,484,716
+0.04(+0.45%)
Feb 16, 2006
8.560
8.808
8.560
8.713
9,791,880
+0.15(+1.79%)
Feb 15, 2006
8.477
8.698
8.469
8.560
10,523,493
+0.12(+1.45%)
Feb 14, 2006
8.536
8.595
8.336
8.438
15,043,585
-0.20(-2.32%)
Feb 13, 2006
8.654
8.772
8.587
8.639
7,832,182
+0.02(+0.27%)
Feb 10, 2006
8.733
8.820
8.544
8.615
11,294,255
-0.09(-1.04%)
Feb 09, 2006
8.843
8.977
8.674
8.705
10,881,420
-0.13(-1.43%)
Feb 08, 2006
8.713
8.859
8.615
8.831
11,495,080
-0.02(-0.27%)
Feb 07, 2006
9.107
9.115
8.772
8.855
13,364,026
-0.36(-3.93%)
Feb 06, 2006
9.107
9.315
9.107
9.217
6,843,308
+0.15(+1.65%)
Feb 03, 2006
9.118
9.233
9.016
9.067
8,299,926
-0.07(-0.73%)
Feb 02, 2006
9.296
9.358
8.993
9.134
11,436,104
-0.21(-2.27%)
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
.