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
)
41.44
+0.17 (+0.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Apr 29, 2016
12.55
12.71
11.77
12.24
14,018,616
-0.16(-1.27%)
Apr 28, 2016
12.69
12.98
12.36
12.40
12,714,108
-0.23(-1.80%)
Apr 27, 2016
12.35
12.98
12.35
12.62
25,650,068
+0.38(+3.15%)
Apr 26, 2016
12.15
12.43
11.97
12.24
13,509,283
+0.21(+1.73%)
Apr 25, 2016
12.36
12.50
11.75
12.03
9,479,958
-0.30(-2.46%)
Apr 22, 2016
12.16
12.51
12.08
12.33
15,985,045
+0.25(+2.09%)
Apr 21, 2016
11.93
12.36
11.75
12.08
24,905,430
+0.20(+1.65%)
Apr 20, 2016
11.25
12.09
11.09
11.89
33,197,568
+0.52(+4.55%)
Apr 19, 2016
10.67
11.39
10.63
11.37
25,470,404
+0.84(+7.97%)
Apr 18, 2016
10.70
11.29
9.670
10.53
55,043,072
-0.55(-4.96%)
Apr 15, 2016
11.09
11.32
10.96
11.08
10,053,785
-0.14(-1.24%)
Apr 14, 2016
11.73
11.73
11.11
11.22
13,724,076
-0.37(-3.16%)
Apr 13, 2016
11.13
11.61
11.00
11.58
14,730,250
+0.40(+3.61%)
Apr 12, 2016
10.85
11.28
10.60
11.18
17,029,956
+0.41(+3.81%)
Apr 11, 2016
10.33
11.05
10.33
10.77
44,860,668
+0.52(+5.05%)
Apr 08, 2016
10.19
10.57
10.05
10.25
26,488,928
+0.33(+3.37%)
Apr 07, 2016
9.714
10.11
9.701
9.916
18,958,444
+0.14(+1.42%)
Apr 06, 2016
9.461
9.973
9.215
9.777
20,420,440
+0.43(+4.59%)
Apr 05, 2016
9.524
9.594
9.225
9.348
12,131,425
-0.25(-2.63%)
Apr 04, 2016
9.733
9.916
9.594
9.600
11,369,198
-0.20(-2.00%)
Apr 01, 2016
9.909
10.30
9.720
9.796
13,532,500
-0.35(-3.42%)
Mar 31, 2016
9.903
10.17
9.726
10.14
12,050,193
+0.26(+2.62%)
Mar 30, 2016
10.04
10.41
9.878
9.884
12,334,137
-0.03(-0.25%)
Mar 29, 2016
9.411
9.966
9.247
9.909
10,452,947
+0.35(+3.70%)
Mar 28, 2016
9.954
10.02
9.518
9.556
15,458,888
-0.13(-1.37%)
Mar 24, 2016
9.966
9.689
9.689
9.689
26,370,270
-0.57(-5.60%)
Mar 23, 2016
11.20
11.29
10.07
10.26
15,009,453
-0.86(-7.77%)
Mar 22, 2016
10.84
11.18
10.70
11.13
10,686,714
+0.18(+1.61%)
Mar 21, 2016
11.35
11.37
10.86
10.95
10,266,085
-0.50(-4.41%)
Mar 18, 2016
11.44
11.60
11.25
11.46
24,749,404
+0.25(+2.20%)
Mar 17, 2016
11.22
11.49
10.84
11.21
14,994,300
+0.20(+1.84%)
Mar 16, 2016
10.23
11.07
10.23
11.01
15,746,097
+0.81(+7.99%)
Mar 15, 2016
10.19
10.21
9.802
10.19
14,380,230
-0.22(-2.12%)
Mar 14, 2016
10.05
10.58
9.916
10.41
14,677,514
+0.31(+3.06%)
Mar 11, 2016
10.36
10.52
10.05
10.11
19,369,192
+0.08(+0.75%)
Mar 10, 2016
10.89
10.92
9.367
10.03
57,299,148
-0.90(-8.26%)
Mar 09, 2016
10.76
11.08
10.53
10.93
20,723,862
+0.43(+4.06%)
Mar 08, 2016
11.50
11.53
10.44
10.51
28,557,578
-1.10(-9.44%)
Mar 07, 2016
11.76
12.11
11.44
11.60
23,152,756
-0.05(-0.47%)
Mar 04, 2016
11.34
11.78
11.26
11.66
27,936,876
+0.65(+5.86%)
Mar 03, 2016
10.40
11.05
10.39
11.01
11,655,655
+0.58(+5.60%)
Mar 02, 2016
10.10
10.49
9.934
10.43
11,855,777
+0.35(+3.51%)
Mar 01, 2016
9.824
10.10
9.605
10.07
10,177,201
+0.34(+3.50%)
Feb 29, 2016
9.587
10.07
9.465
9.733
18,873,712
+0.21(+2.24%)
Feb 26, 2016
9.952
10.22
9.438
9.520
17,816,684
-0.24(-2.43%)
Feb 25, 2016
9.587
10.26
9.082
9.757
31,553,442
-0.37(-3.61%)
Feb 24, 2016
9.307
10.16
8.948
10.12
11,951,477
+0.63(+6.60%)
Feb 23, 2016
9.769
9.818
9.380
9.495
14,784,868
-0.33(-3.41%)
Feb 22, 2016
9.709
9.979
9.520
9.830
14,292,285
+0.39(+4.13%)
Feb 19, 2016
9.489
9.587
9.130
9.441
14,041,727
-0.25(-2.58%)
Feb 18, 2016
9.569
9.915
9.015
9.690
19,752,868
+0.14(+1.47%)
Feb 17, 2016
9.392
9.736
9.167
9.550
16,043,340
+0.41(+4.53%)
Feb 16, 2016
8.449
9.161
8.406
9.136
20,037,028
+0.94(+11.43%)
Feb 12, 2016
8.278
8.199
8.199
8.199
14,040,597
+0.11(+1.35%)
Feb 11, 2016
7.353
8.509
7.158
8.089
26,704,620
+0.27(+3.42%)
Feb 10, 2016
7.036
8.388
6.872
7.822
30,185,688
+0.53(+7.26%)
Feb 09, 2016
6.854
7.396
6.696
7.292
44,458,348
+0.50(+7.35%)
Feb 08, 2016
9.088
9.130
6.221
6.793
102,445,800
-3.63(-34.81%)
Feb 05, 2016
11.27
11.30
10.32
10.42
18,857,046
-0.99(-8.69%)
Feb 04, 2016
11.28
11.63
10.83
11.41
18,999,512
+0.21(+1.85%)
Feb 03, 2016
11.58
11.71
10.34
11.21
25,339,482
-0.17(-1.50%)
Feb 02, 2016
11.47
11.85
11.26
11.38
17,279,682
-0.50(-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
.