Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Williams Companies
(NY:
WMB
)
41.51
+0.87 (+2.14%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2004
6.622
6.680
6.425
6.551
15,485,183
-0.17(-2.51%)
Nov 29, 2004
6.720
6.751
6.508
6.720
25,880,654
+0.15(+2.27%)
Nov 26, 2004
6.504
6.649
6.449
6.570
7,188,858
+0.11(+1.70%)
Nov 24, 2004
6.209
6.496
6.189
6.460
14,447,443
+0.27(+4.38%)
Nov 23, 2004
6.225
6.299
6.162
6.189
13,287,556
+0.02(+0.32%)
Nov 22, 2004
6.067
6.189
6.012
6.170
13,833,400
+0.12(+2.01%)
Nov 19, 2004
5.985
6.130
5.938
6.048
20,821,988
+0.17(+2.87%)
Nov 18, 2004
5.729
5.922
5.678
5.879
16,286,010
+0.27(+4.76%)
Nov 17, 2004
5.608
5.651
5.545
5.612
8,606,273
+0.00(+0.07%)
Nov 16, 2004
5.600
5.659
5.564
5.608
10,321,674
-0.02(-0.42%)
Nov 15, 2004
5.765
5.765
5.564
5.631
9,078,829
-0.13(-2.25%)
Nov 12, 2004
5.749
5.796
5.655
5.761
10,625,260
-0.01(-0.14%)
Nov 11, 2004
5.698
5.796
5.663
5.769
17,600,362
+0.11(+1.87%)
Nov 10, 2004
5.466
5.694
5.403
5.663
27,202,642
+0.33(+6.19%)
Nov 09, 2004
5.234
5.337
5.168
5.333
12,955,214
+0.08(+1.50%)
Nov 08, 2004
5.211
5.262
5.152
5.254
11,030,890
+0.04(+0.83%)
Nov 05, 2004
5.230
5.266
5.128
5.211
9,448,323
+0.06(+1.14%)
Nov 04, 2004
5.089
5.187
5.077
5.152
18,241,124
+0.13(+2.58%)
Nov 03, 2004
4.951
5.030
4.932
5.022
7,920,722
+0.14(+2.90%)
Nov 02, 2004
4.967
4.975
4.861
4.881
6,726,736
-0.04(-0.80%)
Nov 01, 2004
4.920
4.975
4.892
4.920
4,221,959
+0.00(+0.08%)
Oct 29, 2004
4.892
4.932
4.889
4.916
4,983,088
+0.00(+0.08%)
Oct 28, 2004
4.951
4.987
4.889
4.912
8,805,779
-0.04(-0.79%)
Oct 27, 2004
5.042
5.081
4.932
4.951
10,418,120
-0.09(-1.79%)
Oct 26, 2004
5.018
5.050
4.979
5.042
11,215,383
+0.03(+0.63%)
Oct 25, 2004
5.050
5.058
4.971
5.010
5,244,686
-0.03(-0.55%)
Oct 22, 2004
5.081
5.093
5.026
5.038
3,749,657
-0.03(-0.62%)
Oct 21, 2004
5.069
5.101
5.022
5.069
5,416,200
+0.00(+0.08%)
Oct 20, 2004
4.991
5.097
4.983
5.065
20,417,632
+0.11(+2.30%)
Oct 19, 2004
4.924
4.963
4.916
4.951
5,629,194
+0.03(+0.56%)
Oct 18, 2004
4.944
4.999
4.904
4.924
4,880,535
-0.02(-0.40%)
Oct 15, 2004
4.955
4.991
4.900
4.944
5,608,836
-0.02(-0.32%)
Oct 14, 2004
4.853
4.979
4.853
4.959
5,623,850
+0.11(+2.19%)
Oct 13, 2004
4.979
4.991
4.826
4.853
6,764,143
-0.13(-2.53%)
Oct 12, 2004
4.983
5.003
4.932
4.979
4,372,098
-0.02(-0.47%)
Oct 11, 2004
5.030
5.054
4.944
5.003
6,980,191
-0.05(-0.93%)
Oct 08, 2004
5.018
5.089
5.014
5.050
5,370,395
+0.01(+0.16%)
Oct 07, 2004
5.093
5.105
5.010
5.042
5,681,361
-0.05(-0.93%)
Oct 06, 2004
4.995
5.109
4.951
5.089
11,911,112
+0.10(+1.97%)
Oct 05, 2004
4.885
5.006
4.865
4.991
11,055,829
+0.12(+2.42%)
Oct 04, 2004
4.908
4.932
4.849
4.873
8,746,233
-0.03(-0.64%)
Oct 01, 2004
4.767
4.908
4.731
4.904
15,017,717
+0.15(+3.14%)
Sep 30, 2004
4.731
4.755
4.676
4.755
9,266,630
+0.06(+1.17%)
Sep 29, 2004
4.735
4.739
4.657
4.700
9,200,976
-0.06(-1.24%)
Sep 28, 2004
4.755
4.782
4.747
4.759
7,674,902
+0.02(+0.41%)
Sep 27, 2004
4.755
4.814
4.735
4.739
3,523,177
-0.06(-1.31%)
Sep 24, 2004
4.775
4.810
4.723
4.802
4,098,285
+0.02(+0.49%)
Sep 23, 2004
4.708
4.782
4.692
4.779
7,676,937
+0.09(+1.84%)
Sep 22, 2004
4.680
4.708
4.625
4.692
8,252,046
+0.00(+0.00%)
Sep 21, 2004
4.696
4.716
4.668
4.692
5,504,757
+0.00(+0.00%)
Sep 20, 2004
4.704
4.727
4.684
4.692
4,169,283
-0.02(-0.50%)
Sep 17, 2004
4.700
4.727
4.684
4.716
5,886,466
-0.02(-0.41%)
Sep 16, 2004
4.708
4.763
4.692
4.735
3,882,238
+0.00(+0.08%)
Sep 15, 2004
4.849
4.849
4.716
4.731
4,653,800
-0.12(-2.43%)
Sep 14, 2004
4.853
4.853
4.779
4.849
4,275,399
+0.01(+0.24%)
Sep 13, 2004
4.818
4.849
4.802
4.837
4,941,100
+0.03(+0.57%)
Sep 10, 2004
4.806
4.818
4.775
4.810
4,272,345
+0.02(+0.41%)
Sep 09, 2004
4.692
4.810
4.668
4.790
6,780,938
+0.11(+2.27%)
Sep 08, 2004
4.692
4.716
4.665
4.684
4,442,078
+0.02(+0.34%)
Sep 07, 2004
4.680
4.720
4.668
4.668
8,027,856
-0.03(-0.59%)
Sep 03, 2004
4.723
4.735
4.688
4.696
2,368,379
-0.00(-0.08%)
Sep 02, 2004
4.657
4.712
4.653
4.700
3,353,443
+0.05(+1.01%)
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
.