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 30, 2009
5.403
5.741
5.403
5.541
27,750,954
+0.19(+3.52%)
Apr 29, 2009
5.215
5.411
5.211
5.352
22,107,842
+0.19(+3.65%)
Apr 28, 2009
5.207
5.238
5.089
5.164
15,133,370
-0.11(-2.09%)
Apr 27, 2009
5.293
5.403
5.187
5.274
14,928,702
-0.14(-2.54%)
Apr 24, 2009
5.301
5.474
5.250
5.411
17,936,668
+0.15(+2.91%)
Apr 23, 2009
5.234
5.337
5.081
5.258
20,368,314
+0.06(+1.21%)
Apr 22, 2009
5.171
5.329
5.065
5.195
23,065,636
-0.01(-0.23%)
Apr 21, 2009
4.940
5.301
4.851
5.207
21,701,366
+0.22(+4.41%)
Apr 20, 2009
5.368
5.388
4.979
4.987
20,603,302
-0.50(-9.16%)
Apr 17, 2009
5.238
5.545
5.238
5.490
23,237,976
+0.27(+5.20%)
Apr 16, 2009
5.156
5.262
5.057
5.219
15,281,636
+0.12(+2.31%)
Apr 15, 2009
5.030
5.136
4.983
5.101
14,198,024
+0.04(+0.85%)
Apr 14, 2009
4.983
5.223
4.877
5.058
21,583,138
+0.04(+0.70%)
Apr 13, 2009
4.983
5.042
4.841
5.022
22,481,480
-0.04(-0.70%)
Apr 09, 2009
5.030
5.132
4.928
5.058
32,758,818
+0.21(+4.29%)
Apr 08, 2009
4.562
4.928
4.448
4.849
25,010,330
+0.30(+6.66%)
Apr 07, 2009
4.665
4.678
4.527
4.547
16,952,808
-0.22(-4.70%)
Apr 06, 2009
4.837
4.873
4.716
4.771
15,489,130
-0.13(-2.72%)
Apr 03, 2009
4.782
4.951
4.763
4.904
16,101,351
+0.12(+2.46%)
Apr 02, 2009
4.641
4.873
4.621
4.786
24,095,430
+0.26(+5.64%)
Apr 01, 2009
4.676
4.692
4.441
4.531
20,835,066
+0.06(+1.32%)
Mar 31, 2009
4.511
4.604
4.405
4.472
24,812,452
+0.12(+2.80%)
Mar 30, 2009
4.444
4.468
4.256
4.350
18,553,778
-0.39(-8.13%)
Mar 26, 2009
4.814
4.936
4.629
4.735
48,051,096
-0.00(-0.08%)
Mar 25, 2009
4.771
4.904
4.558
4.739
32,194,610
+0.04(+0.84%)
Mar 24, 2009
4.963
4.971
4.665
4.700
29,041,182
-0.35(-6.93%)
Mar 23, 2009
4.861
5.054
4.861
5.050
31,547,546
+0.44(+9.45%)
Mar 20, 2009
4.837
4.841
4.586
4.613
30,978,376
-0.18(-3.77%)
Mar 19, 2009
4.645
4.873
4.590
4.794
30,007,072
+0.26(+5.84%)
Mar 18, 2009
4.464
4.570
4.301
4.530
25,153,918
+0.05(+1.20%)
Mar 17, 2009
4.378
4.570
4.287
4.476
23,043,546
+0.09(+2.15%)
Mar 16, 2009
4.362
4.578
4.311
4.382
16,687,507
+0.07(+1.64%)
Mar 13, 2009
4.460
4.472
4.213
4.311
0
-0.10(-2.23%)
Mar 12, 2009
4.248
4.435
4.193
4.409
23,670,324
+0.15(+3.41%)
Mar 11, 2009
4.299
4.484
4.158
4.264
19,569,700
-0.04(-0.91%)
Mar 10, 2009
3.985
4.398
3.969
4.303
30,930,420
+0.37(+9.50%)
Mar 09, 2009
3.808
4.138
3.788
3.930
22,253,932
+0.07(+1.73%)
Mar 06, 2009
3.918
4.067
3.741
3.863
0
-0.00(-0.10%)
Mar 05, 2009
3.969
4.048
3.800
3.867
24,247,402
-0.23(-5.66%)
Mar 04, 2009
4.044
4.217
3.977
4.099
28,254,332
+0.17(+4.20%)
Mar 02, 2009
4.268
4.386
3.922
3.934
49,744,140
-0.51(-11.42%)
Feb 27, 2009
4.476
4.649
4.287
4.441
0
-0.13(-2.75%)
Feb 26, 2009
4.794
4.916
4.562
4.566
25,200,078
-0.14(-2.92%)
Feb 25, 2009
4.578
4.830
4.437
4.704
43,927,164
+0.07(+1.53%)
Feb 24, 2009
4.327
4.665
4.283
4.633
48,349,704
+0.37(+8.56%)
Feb 23, 2009
4.637
4.692
4.252
4.268
49,925,736
-0.29(-6.30%)
Feb 20, 2009
4.782
4.892
4.311
4.555
63,945,104
-0.36(-7.28%)
Feb 19, 2009
5.454
5.596
4.865
4.912
54,420,736
-0.53(-9.75%)
Feb 18, 2009
5.616
5.682
5.317
5.443
23,039,282
-0.12(-2.19%)
Feb 17, 2009
5.765
5.930
5.553
5.564
22,367,268
-0.47(-7.81%)
Feb 13, 2009
5.953
6.166
5.895
6.036
17,525,718
+0.06(+1.05%)
Feb 12, 2009
5.898
5.993
5.690
5.973
26,480,992
+0.02(+0.40%)
Feb 11, 2009
5.961
6.067
5.777
5.950
20,581,804
+0.05(+0.87%)
Feb 10, 2009
6.119
6.260
5.808
5.898
24,137,586
-0.24(-3.91%)
Feb 09, 2009
6.209
6.288
6.056
6.138
19,435,958
-0.06(-0.89%)
Feb 06, 2009
5.796
6.288
5.792
6.193
27,388,266
+0.31(+5.21%)
Feb 05, 2009
5.580
5.961
5.494
5.887
31,928,996
+0.28(+4.98%)
Feb 04, 2009
5.435
5.667
5.384
5.608
29,275,224
+0.16(+2.88%)
Feb 03, 2009
5.395
5.509
5.360
5.450
22,771,694
+0.09(+1.76%)
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
.