Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Williams Companies (NY: WMB )

40.70 -0.24 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2004 3.438 3.710 3.438 3.679 11,034,780 +0.03(+0.96%)
Feb 26, 2004 3.586 3.675 3.554 3.644 9,943,555 +0.07(+1.85%)
Feb 25, 2004 3.477 3.601 3.465 3.578 22,963,596 +0.18(+5.26%)
Feb 24, 2004 3.469 3.481 3.298 3.399 14,528,552 -0.08(-2.34%)
Feb 23, 2004 3.508 3.558 3.434 3.481 17,593,712 -0.09(-2.50%)
Feb 20, 2004 3.648 3.663 3.477 3.570 25,084,264 -0.08(-2.13%)
Feb 19, 2004 3.885 3.931 3.593 3.648 36,250,072 -0.23(-5.82%)
Feb 18, 2004 3.993 3.997 3.873 3.873 14,813,007 -0.14(-3.49%)
Feb 17, 2004 3.958 4.017 3.927 4.013 7,216,910 +0.07(+1.87%)
Feb 13, 2004 4.052 4.052 3.892 3.939 16,471,596 -0.11(-2.78%)
Feb 12, 2004 3.943 4.079 3.916 4.052 7,585,800 +0.09(+2.36%)
Feb 11, 2004 4.044 4.044 3.896 3.958 7,591,978 -0.09(-2.11%)
Feb 10, 2004 3.993 4.056 3.947 4.044 5,708,914 +0.08(+2.06%)
Feb 09, 2004 3.850 3.982 3.846 3.962 10,007,397 +0.11(+2.93%)
Feb 06, 2004 3.846 3.877 3.768 3.850 9,404,507 -0.01(-0.20%)
Feb 05, 2004 3.935 3.962 3.819 3.857 6,797,564 -0.10(-2.65%)
Feb 04, 2004 3.970 4.040 3.951 3.962 11,688,639 -0.02(-0.49%)
Feb 03, 2004 3.885 4.009 3.857 3.982 6,548,377 +0.10(+2.50%)
Feb 02, 2004 3.923 3.939 3.854 3.885 7,747,462 -0.05(-1.38%)
Jan 30, 2004 3.916 3.982 3.885 3.939 6,265,982 +0.00(+0.00%)
Jan 29, 2004 4.001 4.013 3.826 3.939 16,550,625 -0.14(-3.43%)
Jan 28, 2004 4.219 4.219 3.923 4.079 11,773,332 -0.16(-3.67%)
Jan 27, 2004 4.246 4.250 4.176 4.234 7,594,809 -0.00(-0.09%)
Jan 26, 2004 4.273 4.281 4.172 4.238 9,256,231 -0.04(-1.00%)
Jan 23, 2004 4.281 4.382 4.265 4.281 6,213,982 -0.01(-0.18%)
Jan 22, 2004 4.374 4.390 4.258 4.289 8,014,670 -0.10(-2.30%)
Jan 21, 2004 4.281 4.456 4.234 4.390 15,784,014 +0.12(+2.91%)
Jan 20, 2004 4.277 4.347 4.258 4.265 11,124,621 -0.01(-0.18%)
Jan 16, 2004 4.168 4.300 4.098 4.273 13,961,445 +0.18(+4.46%)
Jan 15, 2004 4.215 4.250 4.075 4.091 8,005,145 -0.10(-2.41%)
Jan 14, 2004 4.133 4.223 4.083 4.192 8,227,818 +0.07(+1.60%)
Jan 13, 2004 4.269 4.273 4.125 4.125 6,923,188 -0.14(-3.28%)
Jan 12, 2004 4.238 4.285 4.176 4.265 10,076,644 +0.05(+1.11%)
Jan 09, 2004 4.168 4.261 4.122 4.219 9,720,625 +0.02(+0.37%)
Jan 08, 2004 4.122 4.223 4.052 4.203 15,456,054 +0.08(+1.98%)
Jan 07, 2004 4.091 4.133 4.032 4.122 8,300,411 +0.02(+0.47%)
Jan 06, 2004 4.075 4.125 4.005 4.102 15,050,095 +0.03(+0.86%)
Jan 05, 2004 3.850 4.071 3.830 4.067 25,010,640 +0.24(+6.40%)
Jan 02, 2004 3.815 3.850 3.788 3.822 6,935,544 +0.01(+0.20%)
Dec 31, 2003 3.850 3.857 3.788 3.815 5,467,449 -0.02(-0.51%)
Dec 30, 2003 3.885 3.889 3.822 3.834 5,692,439 -0.05(-1.30%)
Dec 29, 2003 3.846 3.916 3.786 3.885 6,569,486 +0.03(+0.71%)
Dec 26, 2003 3.846 3.873 3.826 3.857 2,133,023 +0.02(+0.40%)
Dec 24, 2003 3.857 3.865 3.819 3.842 2,061,459 -0.02(-0.40%)
Dec 23, 2003 3.857 3.877 3.815 3.857 3,998,840 +0.01(+0.30%)
Dec 22, 2003 3.815 3.846 3.776 3.846 6,641,050 +0.02(+0.41%)
Dec 19, 2003 3.885 3.896 3.788 3.830 6,865,267 -0.05(-1.30%)
Dec 18, 2003 3.838 3.896 3.811 3.881 8,523,599 +0.03(+0.81%)
Dec 17, 2003 3.826 3.857 3.799 3.850 4,899,827 +0.02(+0.61%)
Dec 16, 2003 3.795 3.842 3.749 3.826 5,737,488 +0.06(+1.55%)
Dec 15, 2003 3.877 3.877 3.760 3.768 5,386,360 -0.09(-2.22%)
Dec 12, 2003 3.815 3.889 3.799 3.854 6,452,872 +0.05(+1.43%)
Dec 11, 2003 3.659 3.803 3.659 3.799 4,331,433 +0.10(+2.84%)
Dec 10, 2003 3.768 3.768 3.687 3.694 3,380,247 -0.07(-1.86%)
Dec 09, 2003 3.822 3.822 3.745 3.764 3,312,544 -0.04(-1.12%)
Dec 08, 2003 3.737 3.807 3.714 3.807 4,675,095 +0.03(+0.82%)
Dec 05, 2003 3.861 3.861 3.768 3.776 4,448,046 -0.09(-2.21%)
Dec 04, 2003 3.768 3.869 3.749 3.861 7,037,227 +0.08(+2.16%)
Dec 03, 2003 3.846 3.854 3.776 3.780 6,963,603 -0.05(-1.22%)
Dec 02, 2003 3.791 3.838 3.791 3.826 7,502,651 +0.03(+0.92%)
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.