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
)
41.32
+0.34 (+0.83%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
May 31, 2006
8.764
8.898
8.725
8.890
11,543,634
+0.22(+2.54%)
May 30, 2006
8.930
9.048
8.635
8.670
21,264,844
+0.28(+3.28%)
May 26, 2006
8.261
8.399
8.202
8.395
7,246,484
+0.10(+1.19%)
May 25, 2006
8.064
8.367
7.982
8.296
12,194,155
+0.27(+3.38%)
May 24, 2006
8.045
8.194
7.871
8.025
13,083,633
-0.02(-0.20%)
May 23, 2006
8.186
8.340
8.021
8.041
11,145,797
-0.06(-0.68%)
May 22, 2006
8.163
8.178
7.907
8.096
14,139,109
-0.10(-1.20%)
May 19, 2006
8.143
8.257
7.993
8.194
12,528,440
+0.06(+0.68%)
May 18, 2006
8.214
8.458
8.100
8.139
12,965,680
-0.08(-1.00%)
May 17, 2006
8.359
8.446
8.182
8.222
11,337,217
-0.18(-2.20%)
May 16, 2006
8.556
8.623
8.379
8.406
20,162,594
-0.10(-1.20%)
May 15, 2006
8.611
8.666
8.399
8.509
14,825,474
-0.19(-2.22%)
May 12, 2006
8.930
8.949
8.690
8.701
12,620,718
-0.30(-3.32%)
May 11, 2006
9.233
9.233
8.941
9.000
8,197,988
-0.17(-1.89%)
May 10, 2006
9.083
9.233
9.083
9.174
6,140,929
+0.02(+0.21%)
May 09, 2006
9.095
9.185
8.989
9.154
10,844,305
+0.07(+0.82%)
May 08, 2006
8.886
9.087
8.784
9.079
10,923,618
+0.16(+1.76%)
May 05, 2006
8.843
8.957
8.780
8.922
14,331,291
+0.26(+2.95%)
May 04, 2006
8.654
8.867
8.438
8.666
18,804,100
-0.18(-2.05%)
May 03, 2006
8.859
9.008
8.792
8.847
10,573,573
-0.01(-0.13%)
May 02, 2006
8.757
8.894
8.757
8.859
14,880,637
+0.17(+1.99%)
May 01, 2006
8.666
8.753
8.642
8.686
11,350,690
+0.06(+0.68%)
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%)
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
.