Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	17.00	17.22	16.97	17.22	15,140,522	+0.20(+1.19%)
Apr 27, 2012	17.13	17.26	17.00	17.02	13,458,267	-0.13(-0.77%)
Apr 26, 2012	16.70	17.18	16.57	17.15	13,722,110	+0.47(+2.82%)
Apr 25, 2012	16.42	16.70	16.39	16.68	10,482,079	+0.33(+2.01%)
Apr 24, 2012	16.37	16.50	16.34	16.35	13,155,994	+0.00(+0.00%)
Apr 23, 2012	16.13	16.38	16.09	16.35	10,607,203	+0.01(+0.03%)
Apr 20, 2012	16.40	16.44	16.30	16.34	9,355,332	+0.06(+0.37%)
Apr 19, 2012	16.35	16.39	16.19	16.28	11,432,016	-0.05(-0.31%)
Apr 18, 2012	16.04	16.34	15.98	16.33	11,918,209	+0.27(+1.67%)
Apr 17, 2012	15.86	16.08	15.85	16.06	11,318,041	+0.21(+1.31%)
Apr 16, 2012	16.37	16.45	15.84	15.86	18,425,236	-0.38(-2.37%)
Apr 13, 2012	15.99	16.30	15.97	16.24	17,344,568	+0.14(+0.88%)
Apr 12, 2012	15.75	16.11	15.72	16.10	12,551,758	+0.40(+2.58%)
Apr 11, 2012	15.65	15.77	15.56	15.70	12,008,110	+0.23(+1.51%)
Apr 10, 2012	15.68	15.83	15.44	15.46	16,482,904	-0.22(-1.42%)
Apr 09, 2012	15.65	15.79	15.59	15.69	10,737,266	-0.23(-1.46%)
Apr 05, 2012	15.83	16.03	15.76	15.92	12,414,993	+0.03(+0.19%)
Apr 04, 2012	15.72	15.91	15.66	15.89	14,353,646	-0.02(-0.13%)
Apr 03, 2012	15.59	15.91	15.51	15.91	19,794,480	+0.19(+1.22%)

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.