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
UNCHANGED
Streaming Delayed 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 (%)
May 29, 2009
6.412
6.648
6.397
6.601
18,245,578
+0.21(+3.26%)
May 28, 2009
6.121
6.467
6.101
6.392
15,719,730
+0.29(+4.77%)
May 27, 2009
6.341
6.424
6.089
6.101
22,599,802
-0.29(-4.49%)
May 26, 2009
6.168
6.396
6.070
6.388
13,352,650
+0.17(+2.65%)
May 22, 2009
6.172
6.377
6.145
6.223
12,173,364
+0.08(+1.28%)
May 21, 2009
6.298
6.298
6.085
6.145
12,687,163
-0.23(-3.64%)
May 20, 2009
6.432
6.644
6.345
6.377
14,600,557
+0.08(+1.25%)
May 19, 2009
6.306
6.404
6.223
6.298
11,659,976
+0.04(+0.63%)
May 18, 2009
5.983
6.266
5.948
6.259
13,185,141
+0.34(+5.71%)
May 15, 2009
6.023
6.200
5.837
5.920
21,403,568
-0.16(-2.65%)
May 14, 2009
5.873
6.117
5.826
6.082
21,950,110
+0.21(+3.55%)
May 13, 2009
5.940
6.046
5.794
5.873
22,266,046
-0.15(-2.55%)
May 12, 2009
6.152
6.192
5.806
6.027
19,766,612
-0.06(-0.97%)
May 11, 2009
6.247
6.247
6.069
6.086
15,153,988
-0.27(-4.27%)
May 08, 2009
6.152
6.416
6.101
6.357
24,679,406
+0.35(+5.90%)
May 07, 2009
6.164
6.274
5.905
6.003
21,061,466
-0.02(-0.26%)
May 06, 2009
5.920
6.141
5.830
6.019
18,840,686
+0.22(+3.80%)
May 05, 2009
5.956
6.003
5.566
5.798
23,826,656
-0.17(-2.83%)
May 04, 2009
5.783
5.968
5.594
5.968
16,197,615
+0.28(+4.98%)
May 01, 2009
5.570
5.783
5.515
5.684
15,677,326
+0.14(+2.48%)
Apr 30, 2009
5.409
5.747
5.409
5.547
27,722,186
+0.19(+3.52%)
Apr 29, 2009
5.220
5.417
5.216
5.358
22,084,924
+0.19(+3.65%)
Apr 28, 2009
5.212
5.244
5.094
5.169
15,117,682
-0.11(-2.09%)
Apr 27, 2009
5.299
5.409
5.193
5.279
14,913,227
-0.14(-2.54%)
Apr 24, 2009
5.307
5.480
5.256
5.417
17,918,074
+0.15(+2.91%)
Apr 23, 2009
5.240
5.342
5.086
5.263
20,347,200
+0.06(+1.21%)
Apr 22, 2009
5.177
5.334
5.071
5.200
23,041,724
-0.01(-0.23%)
Apr 21, 2009
4.945
5.307
4.856
5.212
21,678,870
+0.22(+4.41%)
Apr 20, 2009
5.374
5.393
4.984
4.992
20,581,944
-0.50(-9.16%)
Apr 17, 2009
5.244
5.551
5.244
5.495
23,213,888
+0.27(+5.20%)
Apr 16, 2009
5.161
5.267
5.063
5.224
15,265,794
+0.12(+2.31%)
Apr 15, 2009
5.035
5.141
4.988
5.106
14,183,306
+0.04(+0.85%)
Apr 14, 2009
4.988
5.228
4.882
5.063
21,560,764
+0.04(+0.70%)
Apr 13, 2009
4.988
5.047
4.846
5.027
22,458,176
-0.04(-0.70%)
Apr 09, 2009
5.035
5.138
4.933
5.063
32,724,858
+0.21(+4.29%)
Apr 08, 2009
4.567
4.933
4.453
4.854
24,984,404
+0.30(+6.66%)
Apr 07, 2009
4.669
4.683
4.532
4.551
16,935,234
-0.22(-4.70%)
Apr 06, 2009
4.842
4.878
4.721
4.776
15,473,074
-0.13(-2.72%)
Apr 03, 2009
4.787
4.957
4.768
4.909
16,084,660
+0.12(+2.46%)
Apr 02, 2009
4.646
4.878
4.626
4.791
24,070,452
+0.26(+5.64%)
Apr 01, 2009
4.681
4.697
4.446
4.536
20,813,468
+0.06(+1.32%)
Mar 31, 2009
4.516
4.608
4.410
4.477
24,786,730
+0.12(+2.80%)
Mar 30, 2009
4.449
4.473
4.260
4.355
18,534,544
-0.39(-8.13%)
Mar 26, 2009
4.819
4.941
4.634
4.740
48,001,284
-0.00(-0.08%)
Mar 25, 2009
4.776
4.909
4.563
4.744
32,161,236
+0.04(+0.84%)
Mar 24, 2009
4.968
4.976
4.669
4.705
29,011,078
-0.35(-6.93%)
Mar 23, 2009
4.866
5.059
4.866
5.055
31,514,844
+0.44(+9.45%)
Mar 20, 2009
4.842
4.846
4.591
4.618
30,946,262
-0.18(-3.77%)
Mar 19, 2009
4.650
4.878
4.595
4.799
29,975,966
+0.26(+5.84%)
Mar 18, 2009
4.469
4.575
4.306
4.534
25,127,844
+0.05(+1.20%)
Mar 17, 2009
4.382
4.575
4.292
4.481
23,019,660
+0.09(+2.15%)
Mar 16, 2009
4.366
4.583
4.315
4.386
16,670,208
+0.07(+1.64%)
Mar 13, 2009
4.465
4.477
4.217
4.315
0
-0.10(-2.23%)
Mar 12, 2009
4.252
4.439
4.197
4.414
23,645,786
+0.15(+3.41%)
Mar 11, 2009
4.304
4.488
4.162
4.268
19,549,414
-0.04(-0.91%)
Mar 10, 2009
3.989
4.403
3.973
4.307
30,898,356
+0.37(+9.50%)
Mar 09, 2009
3.812
4.142
3.792
3.934
22,230,864
+0.07(+1.73%)
Mar 06, 2009
3.922
4.071
3.745
3.867
0
-0.00(-0.10%)
Mar 05, 2009
3.973
4.052
3.804
3.871
24,222,266
-0.23(-5.66%)
Mar 04, 2009
4.048
4.221
3.981
4.103
28,225,042
+0.17(+4.20%)
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
.