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 30, 2010
9.418
9.473
9.236
9.323
14,653,145
-0.06(-0.67%)
Apr 29, 2010
9.422
9.516
9.347
9.386
10,105,287
+0.04(+0.38%)
Apr 28, 2010
9.268
9.386
9.224
9.351
13,266,107
+0.06(+0.64%)
Apr 27, 2010
9.595
9.623
9.272
9.291
13,761,636
-0.37(-3.80%)
Apr 26, 2010
9.738
9.738
9.607
9.659
9,762,945
-0.02(-0.16%)
Apr 23, 2010
9.370
9.686
9.362
9.674
11,665,135
+0.30(+3.20%)
Apr 22, 2010
9.244
9.406
9.157
9.374
15,034,572
+0.02(+0.25%)
Apr 21, 2010
9.501
9.501
9.287
9.351
64,119
-0.09(-1.00%)
Apr 20, 2010
9.430
9.491
9.398
9.445
9,677,480
+0.10(+1.10%)
Apr 19, 2010
9.208
9.343
9.149
9.343
9,601,096
+0.04(+0.38%)
Apr 16, 2010
9.520
9.568
9.216
9.307
18,639,308
-0.26(-2.72%)
Apr 15, 2010
9.513
9.615
9.481
9.568
9,513,588
+0.01(+0.12%)
Apr 14, 2010
9.485
9.568
9.398
9.556
9,250,058
+0.09(+0.92%)
Apr 13, 2010
9.520
9.544
9.378
9.469
7,675,725
-0.09(-0.99%)
Apr 12, 2010
9.548
9.674
9.489
9.564
9,511,521
+0.04(+0.41%)
Apr 09, 2010
9.489
9.568
9.470
9.524
9,445,936
+0.08(+0.79%)
Apr 08, 2010
9.327
9.481
9.244
9.449
8,785,136
+0.08(+0.84%)
Apr 07, 2010
9.489
9.505
9.331
9.370
9,699,505
-0.14(-1.45%)
Apr 06, 2010
9.477
9.591
9.418
9.509
11,508,173
+0.06(+0.58%)
Apr 05, 2010
9.256
9.461
9.256
9.453
10,169,599
+0.22(+2.40%)
Apr 01, 2010
9.185
9.232
9.232
9.232
14,163,488
+0.11(+1.21%)
Mar 31, 2010
9.106
9.205
9.074
9.122
13,489,876
-0.01(-0.13%)
Mar 30, 2010
9.145
9.145
9.031
9.133
11,652,110
+0.06(+0.65%)
Mar 29, 2010
9.011
9.141
8.999
9.074
19,063,290
+0.09(+1.01%)
Mar 26, 2010
8.983
9.051
8.932
8.983
22,551,398
+0.02(+0.22%)
Mar 25, 2010
9.082
9.141
8.952
8.964
21,729,504
-0.07(-0.74%)
Mar 24, 2010
8.952
9.070
8.912
9.031
12,553,903
+0.02(+0.18%)
Mar 23, 2010
8.861
9.035
8.837
9.015
13,299,758
+0.13(+1.42%)
Mar 22, 2010
8.794
8.936
8.687
8.889
13,348,637
-0.01(-0.09%)
Mar 19, 2010
9.039
9.043
8.774
8.897
14,067,969
-0.11(-1.27%)
Mar 18, 2010
9.145
9.145
8.912
9.011
15,022,837
-0.11(-1.21%)
Mar 17, 2010
9.114
9.216
9.066
9.122
16,090,771
-0.00(-0.04%)
Mar 16, 2010
9.019
9.141
8.940
9.126
12,218,574
+0.16(+1.81%)
Mar 15, 2010
8.885
8.964
8.862
8.964
12,174,296
-0.07(-0.79%)
Mar 12, 2010
9.051
9.102
8.956
9.035
11,234,144
+0.03(+0.31%)
Mar 11, 2010
8.920
9.031
8.853
9.007
9,886,266
+0.04(+0.40%)
Mar 10, 2010
8.972
9.066
8.924
8.972
20,543,508
+0.01(+0.13%)
Mar 09, 2010
8.924
9.001
8.889
8.960
13,339,865
-0.02(-0.26%)
Mar 08, 2010
9.085
9.117
8.932
8.983
12,945,832
-0.11(-1.17%)
Mar 05, 2010
8.960
9.097
8.928
9.089
15,901,745
+0.23(+2.57%)
Mar 04, 2010
8.877
8.979
8.755
8.861
13,829,392
-0.02(-0.18%)
Mar 03, 2010
8.759
8.924
8.751
8.877
13,808,121
+0.12(+1.39%)
Mar 02, 2010
8.685
8.818
8.681
8.755
16,974,598
+0.09(+1.00%)
Mar 01, 2010
8.500
8.669
8.492
8.669
17,004,692
+0.20(+2.41%)
Feb 26, 2010
8.567
8.590
8.410
8.465
17,947,428
-0.07(-0.87%)
Feb 25, 2010
8.355
8.555
8.272
8.539
12,528,623
+0.05(+0.60%)
Feb 24, 2010
8.355
8.496
8.319
8.488
18,971,706
+0.13(+1.60%)
Feb 23, 2010
8.445
8.500
8.268
8.355
17,055,616
-0.13(-1.48%)
Feb 22, 2010
8.767
8.830
8.437
8.480
20,780,008
-0.26(-2.97%)
Feb 19, 2010
8.673
8.747
8.602
8.740
17,144,378
+0.03(+0.36%)
Feb 18, 2010
8.692
8.826
8.500
8.708
22,674,900
-0.09(-1.03%)
Feb 17, 2010
8.799
8.846
8.716
8.799
13,882,582
+0.01(+0.09%)
Feb 16, 2010
8.661
8.791
8.661
8.791
17,673,762
+0.29(+3.37%)
Feb 12, 2010
8.402
8.504
8.504
8.504
20,546,904
-0.02(-0.23%)
Feb 11, 2010
8.284
8.539
8.225
8.524
18,382,994
+0.21(+2.55%)
Feb 10, 2010
8.276
8.370
8.138
8.311
23,025,838
+0.04(+0.43%)
Feb 09, 2010
8.170
8.410
8.150
8.276
26,980,464
+0.22(+2.73%)
Feb 08, 2010
7.989
8.158
7.958
8.056
24,665,348
+0.09(+1.18%)
Feb 05, 2010
7.965
8.079
7.667
7.962
36,502,528
-0.08(-1.03%)
Feb 04, 2010
8.441
8.441
8.036
8.044
24,709,326
-0.47(-5.49%)
Feb 03, 2010
8.582
8.649
8.484
8.512
11,821,866
-0.12(-1.37%)
Feb 02, 2010
8.504
8.681
8.378
8.630
25,181,676
+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
.