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 (%)
Sep 30, 2009
7.187
7.218
6.939
7.030
22,784,640
-0.12(-1.65%)
Sep 29, 2009
7.061
7.226
7.026
7.148
11,866,066
+0.05(+0.72%)
Sep 28, 2009
7.014
7.124
6.935
7.097
11,341,228
+0.12(+1.75%)
Sep 25, 2009
7.034
7.163
6.947
6.975
11,891,245
-0.10(-1.45%)
Sep 24, 2009
7.274
7.277
7.030
7.077
12,080,153
-0.16(-2.23%)
Sep 23, 2009
7.486
7.510
7.234
7.238
13,231,674
-0.23(-3.06%)
Sep 22, 2009
7.348
7.482
7.340
7.466
11,630,922
+0.22(+3.04%)
Sep 21, 2009
7.104
7.285
7.034
7.246
10,963,372
+0.02(+0.27%)
Sep 18, 2009
7.340
7.372
7.140
7.226
14,419,248
-0.07(-1.02%)
Sep 17, 2009
7.506
7.557
7.262
7.301
16,301,218
-0.08(-1.11%)
Sep 16, 2009
7.435
7.517
7.333
7.383
16,204,355
+0.01(+0.20%)
Sep 15, 2009
7.254
7.423
7.218
7.368
20,152,802
+0.17(+2.35%)
Sep 14, 2009
7.089
7.266
7.049
7.199
24,151,966
+0.04(+0.55%)
Sep 11, 2009
6.994
7.171
6.971
7.159
17,295,620
+0.21(+3.00%)
Sep 10, 2009
6.801
7.010
6.652
6.951
14,175,957
+0.22(+3.21%)
Sep 09, 2009
6.809
6.908
6.695
6.735
13,620,540
-0.07(-1.04%)
Sep 08, 2009
6.715
6.809
6.636
6.805
12,729,052
+0.22(+3.28%)
Sep 04, 2009
6.491
6.589
6.404
6.589
7,156,807
+0.14(+2.20%)
Sep 03, 2009
6.361
6.503
6.357
6.447
14,068,365
+0.09(+1.49%)
Sep 02, 2009
6.302
6.404
6.219
6.353
25,347,950
+0.02(+0.25%)
Sep 01, 2009
6.459
6.565
6.322
6.337
14,208,290
-0.13(-2.01%)
Aug 31, 2009
6.510
6.605
6.412
6.467
14,682,425
-0.14(-2.14%)
Aug 28, 2009
6.727
6.809
6.581
6.609
12,426,553
-0.10(-1.52%)
Aug 27, 2009
6.770
6.770
6.565
6.711
10,502,071
-0.08(-1.22%)
Aug 26, 2009
6.782
6.857
6.648
6.794
8,648,923
-0.03(-0.46%)
Aug 25, 2009
6.860
6.994
6.786
6.825
13,121,172
-0.03(-0.40%)
Aug 24, 2009
6.888
6.963
6.786
6.853
10,360,156
+0.02(+0.23%)
Aug 21, 2009
6.746
6.845
6.727
6.837
10,811,657
+0.17(+2.48%)
Aug 20, 2009
6.514
6.680
6.491
6.672
11,375,137
+0.15(+2.23%)
Aug 19, 2009
6.357
6.562
6.298
6.526
15,674,227
+0.11(+1.72%)
Aug 18, 2009
6.357
6.444
6.329
6.416
14,039,861
-0.02(-0.25%)
Aug 17, 2009
6.471
6.526
6.329
6.432
13,610,334
-0.19(-2.85%)
Aug 14, 2009
6.758
6.786
6.526
6.621
9,574,663
-0.14(-2.04%)
Aug 13, 2009
6.805
6.845
6.672
6.758
9,686,467
+0.00(+0.06%)
Aug 12, 2009
6.636
6.805
6.621
6.754
9,911,419
+0.15(+2.32%)
Aug 11, 2009
6.782
6.790
6.581
6.601
12,098,342
-0.18(-2.61%)
Aug 10, 2009
6.318
6.813
6.318
6.778
13,696,007
+0.12(+1.77%)
Aug 07, 2009
6.534
6.687
6.444
6.660
14,295,595
+0.22(+3.48%)
Aug 06, 2009
6.707
6.782
6.329
6.436
17,060,188
-0.26(-3.93%)
Aug 05, 2009
6.829
6.864
6.628
6.699
18,791,682
-0.15(-2.18%)
Aug 04, 2009
6.774
6.882
6.711
6.849
14,318,596
+0.02(+0.25%)
Aug 03, 2009
6.715
6.896
6.660
6.832
16,179,406
+0.27(+4.06%)
Jul 31, 2009
6.542
6.640
6.404
6.565
11,470,318
-0.01(-0.18%)
Jul 30, 2009
6.530
6.656
6.436
6.577
9,788,682
+0.18(+2.77%)
Jul 29, 2009
6.424
6.487
6.302
6.400
12,268,898
-0.13(-2.05%)
Jul 28, 2009
6.593
6.593
6.365
6.534
11,587,730
-0.13(-2.01%)
Jul 27, 2009
6.589
6.699
6.499
6.668
14,604,917
+0.17(+2.60%)
Jul 24, 2009
6.408
6.514
6.333
6.499
3,680
+0.06(+0.98%)
Jul 23, 2009
6.235
6.542
6.235
6.436
18,811,894
+0.21(+3.35%)
Jul 22, 2009
6.266
6.322
6.168
6.227
14,229,704
-0.14(-2.16%)
Jul 21, 2009
6.385
6.475
6.160
6.365
13,443,301
+0.04(+0.62%)
Jul 20, 2009
6.219
6.353
6.204
6.325
10,727,000
+0.16(+2.55%)
Jul 17, 2009
6.164
6.215
6.050
6.168
13,444,432
-0.01(-0.19%)
Jul 16, 2009
5.916
6.207
5.901
6.180
12,340,089
+0.17(+2.88%)
Jul 15, 2009
5.889
6.066
5.885
6.007
19,476,798
+0.23(+3.95%)
Jul 14, 2009
5.787
5.857
5.633
5.779
22,634,096
+0.07(+1.31%)
Jul 13, 2009
5.562
5.720
5.535
5.704
26,277,234
+0.09(+1.54%)
Jul 10, 2009
5.543
5.673
5.436
5.617
16,038,885
-0.01(-0.14%)
Jul 09, 2009
5.511
5.747
5.436
5.625
20,809,298
+0.17(+3.10%)
Jul 08, 2009
5.358
5.590
5.346
5.456
20,589,402
+0.02(+0.29%)
Jul 07, 2009
5.724
5.724
5.421
5.440
19,401,082
-0.29(-5.08%)
Jul 06, 2009
5.621
5.735
5.468
5.731
15,660,863
-0.02(-0.41%)
Jul 02, 2009
5.964
5.964
5.755
5.755
11,322,073
-0.30(-4.88%)
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
.