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
)
41.52
-0.03 (-0.07%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Mar 31, 2016
9.800
10.07
9.625
10.04
12,177,350
+0.26(+2.62%)
Mar 30, 2016
9.931
10.30
9.775
9.781
12,464,291
-0.02(-0.25%)
Mar 29, 2016
9.313
9.862
9.150
9.806
10,563,251
+0.35(+3.70%)
Mar 28, 2016
9.850
9.918
9.419
9.456
15,622,015
-0.13(-1.37%)
Mar 24, 2016
9.862
9.587
9.587
9.587
26,648,538
-0.57(-5.60%)
Mar 23, 2016
11.08
11.17
9.962
10.16
15,167,838
-0.86(-7.77%)
Mar 22, 2016
10.72
11.06
10.59
11.01
10,799,484
+0.17(+1.61%)
Mar 21, 2016
11.24
11.26
10.75
10.84
10,374,417
-0.50(-4.41%)
Mar 18, 2016
11.32
11.48
11.13
11.34
25,010,568
+0.24(+2.20%)
Mar 17, 2016
11.11
11.37
10.72
11.09
15,152,525
+0.20(+1.83%)
Mar 16, 2016
10.12
10.95
10.12
10.89
15,912,256
+0.81(+7.99%)
Mar 15, 2016
10.08
10.11
9.700
10.09
14,531,975
-0.22(-2.12%)
Mar 14, 2016
9.943
10.47
9.812
10.31
14,832,396
+0.31(+3.06%)
Mar 11, 2016
10.25
10.41
9.943
10.000
19,573,582
+0.07(+0.76%)
Mar 10, 2016
10.77
10.81
9.269
9.925
57,903,788
-0.89(-8.26%)
Mar 09, 2016
10.65
10.96
10.42
10.82
20,942,548
+0.42(+4.06%)
Mar 08, 2016
11.38
11.41
10.33
10.40
28,858,928
-1.08(-9.44%)
Mar 07, 2016
11.64
11.99
11.32
11.48
23,397,072
-0.05(-0.47%)
Mar 04, 2016
11.22
11.66
11.14
11.53
28,231,676
+0.64(+5.86%)
Mar 03, 2016
10.29
10.93
10.28
10.90
11,778,650
+0.58(+5.60%)
Mar 02, 2016
9.993
10.38
9.830
10.32
11,980,883
+0.35(+3.50%)
Mar 01, 2016
9.722
9.993
9.505
9.969
10,284,594
+0.34(+3.50%)
Feb 29, 2016
9.487
9.969
9.366
9.631
19,072,874
+0.21(+2.24%)
Feb 26, 2016
9.848
10.11
9.339
9.420
18,004,694
-0.23(-2.43%)
Feb 25, 2016
9.487
10.15
8.987
9.655
31,886,406
-0.36(-3.61%)
Feb 24, 2016
9.210
10.06
8.854
10.02
12,077,593
+0.62(+6.60%)
Feb 23, 2016
9.667
9.716
9.282
9.396
14,940,884
-0.33(-3.41%)
Feb 22, 2016
9.607
9.875
9.420
9.728
14,443,103
+0.39(+4.13%)
Feb 19, 2016
9.390
9.487
9.035
9.342
14,189,901
-0.25(-2.58%)
Feb 18, 2016
9.469
9.812
8.920
9.589
19,961,308
+0.14(+1.47%)
Feb 17, 2016
9.294
9.634
9.071
9.451
16,212,636
+0.41(+4.53%)
Feb 16, 2016
8.360
9.065
8.318
9.041
20,248,468
+0.93(+11.43%)
Feb 12, 2016
8.192
8.113
8.113
8.113
14,188,758
+0.11(+1.35%)
Feb 11, 2016
7.276
8.421
7.083
8.005
26,986,418
+0.27(+3.42%)
Feb 10, 2016
6.963
8.300
6.800
7.740
30,504,218
+0.52(+7.26%)
Feb 09, 2016
6.782
7.318
6.626
7.216
44,927,488
+0.49(+7.35%)
Feb 08, 2016
8.993
9.035
6.156
6.722
103,526,848
-3.59(-34.81%)
Feb 05, 2016
11.15
11.19
10.21
10.31
19,056,032
-0.98(-8.69%)
Feb 04, 2016
11.16
11.51
10.72
11.29
19,200,002
+0.20(+1.85%)
Feb 03, 2016
11.46
11.58
10.23
11.09
25,606,874
-0.17(-1.50%)
Feb 02, 2016
11.35
11.72
11.14
11.26
17,462,024
-0.49(-4.20%)
Feb 01, 2016
11.38
11.96
10.91
11.75
23,410,872
+0.13(+1.09%)
Jan 29, 2016
11.72
11.95
11.19
11.62
24,844,054
+0.01(+0.05%)
Jan 28, 2016
12.29
12.70
11.46
11.62
28,790,478
+0.01(+0.10%)
Jan 27, 2016
12.21
12.31
10.99
11.61
41,218,572
-0.69(-5.63%)
Jan 26, 2016
11.41
12.44
11.01
12.30
30,700,776
+1.27(+11.52%)
Jan 25, 2016
11.63
13.12
10.99
11.03
34,116,992
-0.86(-7.24%)
Jan 22, 2016
10.19
11.96
10.19
11.89
49,702,116
+2.23(+23.07%)
Jan 21, 2016
9.300
10.11
9.186
9.661
28,828,440
+0.33(+3.55%)
Jan 20, 2016
9.146
9.463
8.511
9.330
26,361,734
-0.17(-1.84%)
Jan 19, 2016
9.975
10.63
9.282
9.505
39,218,948
-0.19(-1.99%)
Jan 15, 2016
9.505
9.697
9.697
9.697
39,937,976
-1.32(-11.97%)
Jan 14, 2016
8.083
11.10
7.975
11.02
70,643,896
+2.82(+34.39%)
Jan 13, 2016
9.926
9.963
7.692
8.198
86,417,560
-1.76(-17.71%)
Jan 12, 2016
11.40
11.58
9.149
9.963
82,165,760
-1.29(-11.50%)
Jan 11, 2016
12.23
12.34
11.03
11.26
29,333,356
-0.98(-7.98%)
Jan 08, 2016
12.69
12.79
11.73
12.23
31,248,726
-0.18(-1.46%)
Jan 07, 2016
13.38
13.73
12.41
12.41
20,833,992
-1.38(-10.00%)
Jan 06, 2016
15.38
15.50
13.79
13.79
28,146,270
-2.07(-13.03%)
Jan 05, 2016
15.91
16.07
15.61
15.86
20,577,368
+0.05(+0.34%)
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
.