Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Williams Companies (NY: WMB )

52.37 -0.12 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 1.164 1.314 1.164 1.216 19,581,630 -0.09(-7.16%)
Jan 30, 2003 1.306 1.325 1.280 1.310 10,656,865 +0.03(+2.35%)
Jan 29, 2003 1.280 1.299 1.261 1.280 9,138,946 -0.04(-2.85%)
Jan 28, 2003 1.314 1.378 1.258 1.318 10,709,078 +0.02(+1.45%)
Jan 27, 2003 1.314 1.415 1.276 1.299 17,480,040 +0.02(+1.76%)
Jan 24, 2003 1.370 1.381 1.276 1.276 12,972,636 -0.09(-6.59%)
Jan 23, 2003 1.205 1.415 1.205 1.366 24,819,220 +0.18(+14.83%)
Jan 22, 2003 1.284 1.306 1.182 1.190 17,617,500 -0.14(-10.45%)
Jan 21, 2003 1.520 1.524 1.201 1.329 21,007,908 -0.20(-13.24%)
Jan 17, 2003 1.453 1.562 1.426 1.532 34,986,452 +0.08(+5.70%)
Jan 16, 2003 1.314 1.460 1.310 1.449 27,861,186 +0.14(+10.92%)
Jan 15, 2003 1.239 1.310 1.239 1.306 10,869,714 +0.04(+2.96%)
Jan 14, 2003 1.205 1.273 1.205 1.269 9,128,557 +0.06(+5.30%)
Jan 13, 2003 1.291 1.310 1.197 1.205 9,797,474 -0.06(-4.75%)
Jan 10, 2003 1.182 1.295 1.182 1.265 25,951,400 +0.06(+5.31%)
Jan 09, 2003 1.190 1.258 1.145 1.201 18,571,726 +0.02(+1.91%)
Jan 08, 2003 1.122 1.246 1.119 1.179 31,271,840 +0.06(+5.37%)
Jan 07, 2003 1.062 1.119 1.044 1.119 20,474,852 +0.10(+9.96%)
Jan 06, 2003 1.029 1.059 1.002 1.017 7,330,124 -0.01(-1.09%)
Jan 03, 2003 1.059 1.059 0.9835 1.029 9,489,522 -0.03(-2.84%)
Jan 02, 2003 1.040 1.126 1.014 1.059 23,569,030 +0.05(+4.44%)
Dec 31, 2002 0.8484 1.029 0.8446 1.014 24,146,308 +0.16(+18.94%)
Dec 30, 2002 0.8258 0.8521 0.8183 0.8521 12,749,930 +0.03(+3.18%)
Dec 27, 2002 0.8634 0.8634 0.8108 0.8258 9,150,135 -0.02(-1.79%)
Dec 26, 2002 0.8446 0.8521 0.8258 0.8409 10,013,787 -0.00(-0.44%)
Dec 24, 2002 0.8484 0.8596 0.8296 0.8446 5,196,300 -0.01(-1.32%)
Dec 23, 2002 0.8258 0.8671 0.8258 0.8559 9,427,452 +0.01(+1.33%)
Dec 20, 2002 0.8821 0.9159 0.8258 0.8446 14,468,710 -0.04(-4.26%)
Dec 19, 2002 0.9009 0.9385 0.8821 0.8821 7,654,859 -0.03(-2.89%)
Dec 18, 2002 0.9084 0.9610 0.8821 0.9084 8,807,018 -0.03(-3.59%)
Dec 17, 2002 0.9985 1.006 0.9422 0.9422 7,196,660 -0.06(-5.99%)
Dec 16, 2002 1.062 1.107 0.9873 1.002 16,005,277 -0.06(-5.32%)
Dec 13, 2002 0.9047 1.062 0.9047 1.059 20,866,718 +0.18(+20.51%)
Dec 12, 2002 0.8221 0.8897 0.8146 0.8784 8,041,931 +0.05(+6.36%)
Dec 11, 2002 0.8559 0.8596 0.8258 0.8258 4,706,933 -0.04(-4.35%)
Dec 10, 2002 0.8409 0.8897 0.8071 0.8634 8,428,471 +0.03(+3.14%)
Dec 09, 2002 0.8559 0.8897 0.8221 0.8371 8,354,945 -0.05(-5.91%)
Dec 06, 2002 0.8596 0.9159 0.8484 0.8897 5,952,329 -0.00(-0.42%)
Dec 05, 2002 0.9047 0.9309 0.8634 0.8934 8,966,056 -0.01(-1.24%)
Dec 04, 2002 0.9197 0.9385 0.8634 0.9047 10,592,397 -0.05(-4.74%)
Dec 03, 2002 0.9497 0.9760 0.9197 0.9497 7,751,827 -0.03(-2.69%)
Dec 02, 2002 1.051 1.051 0.9309 0.9760 10,538,053 -0.03(-3.35%)
Nov 29, 2002 0.9685 1.040 0.9685 1.010 6,093,518 +0.04(+4.26%)
Nov 27, 2002 1.066 1.081 0.9535 0.9685 13,996,392 -0.10(-9.16%)
Nov 26, 2002 1.062 1.107 1.059 1.066 13,667,927 +0.01(+1.07%)
Nov 25, 2002 1.089 1.164 1.044 1.055 20,141,326 -0.05(-4.10%)
Nov 22, 2002 1.006 1.100 0.9347 1.100 18,984,106 +0.09(+9.33%)
Nov 21, 2002 0.9685 1.077 0.9572 1.006 14,146,372 +0.05(+4.69%)
Nov 20, 2002 0.9460 0.9647 0.9385 0.9610 6,712,887 +0.00(+0.00%)
Nov 19, 2002 0.9647 0.9948 0.9385 0.9610 8,741,218 -0.00(-0.39%)
Nov 18, 2002 0.9535 1.006 0.9159 0.9647 10,283,645 +0.02(+1.98%)
Nov 15, 2002 0.9835 1.032 0.9047 0.9460 22,802,610 -0.10(-9.68%)
Nov 14, 2002 0.8897 1.070 0.7883 1.047 21,788,712 +0.14(+14.82%)
Nov 13, 2002 1.021 1.044 0.8634 0.9122 20,104,828 -0.11(-10.66%)
Nov 12, 2002 1.077 1.115 0.9948 1.021 26,235,376 +0.05(+4.62%)
Nov 11, 2002 0.8071 0.9760 0.7695 0.9760 23,615,914 -0.00(-0.38%)
Nov 08, 2002 1.081 1.156 0.8821 0.9797 25,296,600 -0.17(-14.71%)
Nov 07, 2002 1.032 1.164 0.9572 1.149 24,995,574 +0.12(+11.27%)
Nov 06, 2002 0.9197 1.036 0.9122 1.032 22,206,418 +0.14(+15.55%)
Nov 05, 2002 0.8296 0.9309 0.8258 0.8934 11,283,958 +0.06(+7.69%)
Nov 04, 2002 0.8258 0.9347 0.8071 0.8296 17,985,656 +0.05(+6.25%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.