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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 3.788 3.852 3.758 3.810 6,477,591 +0.00(+0.00%)
Jan 29, 2004 3.870 3.882 3.701 3.810 17,109,558 -0.14(-3.43%)
Jan 28, 2004 4.081 4.081 3.795 3.946 12,170,931 -0.15(-3.67%)
Jan 27, 2004 4.107 4.111 4.040 4.096 7,851,294 -0.00(-0.09%)
Jan 26, 2004 4.133 4.141 4.036 4.100 9,568,824 -0.04(-1.00%)
Jan 23, 2004 4.141 4.239 4.126 4.141 6,423,835 -0.01(-0.18%)
Jan 22, 2004 4.231 4.246 4.118 4.149 8,285,334 -0.10(-2.30%)
Jan 21, 2004 4.141 4.310 4.096 4.246 16,317,057 +0.12(+2.91%)
Jan 20, 2004 4.137 4.205 4.118 4.126 11,500,312 -0.01(-0.18%)
Jan 16, 2004 4.032 4.160 3.964 4.133 14,432,938 +0.18(+4.46%)
Jan 15, 2004 4.077 4.111 3.942 3.957 8,275,487 -0.10(-2.41%)
Jan 14, 2004 3.998 4.085 3.949 4.055 8,505,680 +0.06(+1.60%)
Jan 13, 2004 4.130 4.133 3.991 3.991 7,156,991 -0.14(-3.28%)
Jan 12, 2004 4.100 4.145 4.040 4.126 10,416,943 +0.05(+1.10%)
Jan 09, 2004 4.032 4.122 3.987 4.081 10,048,901 +0.02(+0.37%)
Jan 08, 2004 3.987 4.085 3.919 4.066 15,978,022 +0.08(+1.98%)
Jan 07, 2004 3.957 3.998 3.901 3.987 8,580,726 +0.02(+0.47%)
Jan 06, 2004 3.942 3.991 3.874 3.968 15,558,353 +0.03(+0.86%)
Jan 05, 2004 3.724 3.938 3.705 3.934 25,855,278 +0.24(+6.40%)
Jan 02, 2004 3.690 3.724 3.664 3.698 7,169,765 +0.01(+0.20%)
Dec 31, 2003 3.724 3.731 3.664 3.690 5,652,091 -0.02(-0.51%)
Dec 30, 2003 3.758 3.761 3.698 3.709 5,884,679 -0.05(-1.30%)
Dec 29, 2003 3.720 3.788 3.662 3.758 6,791,344 +0.03(+0.70%)
Dec 26, 2003 3.720 3.746 3.701 3.731 2,205,058 +0.02(+0.40%)
Dec 24, 2003 3.731 3.739 3.694 3.716 2,131,077 -0.02(-0.40%)
Dec 23, 2003 3.731 3.750 3.690 3.731 4,133,885 +0.01(+0.30%)
Dec 22, 2003 3.690 3.720 3.653 3.720 6,865,325 +0.02(+0.41%)
Dec 19, 2003 3.758 3.769 3.664 3.705 7,097,115 -0.05(-1.30%)
Dec 18, 2003 3.713 3.769 3.686 3.754 8,811,450 +0.03(+0.81%)
Dec 17, 2003 3.701 3.731 3.675 3.724 5,065,300 +0.02(+0.61%)
Dec 16, 2003 3.671 3.716 3.626 3.701 5,931,249 +0.06(+1.55%)
Dec 15, 2003 3.750 3.750 3.637 3.645 5,568,264 -0.08(-2.22%)
Dec 12, 2003 3.690 3.761 3.675 3.728 6,670,793 +0.05(+1.43%)
Dec 11, 2003 3.540 3.679 3.540 3.675 4,477,710 +0.10(+2.84%)
Dec 10, 2003 3.645 3.645 3.566 3.574 3,494,402 -0.07(-1.86%)
Dec 09, 2003 3.698 3.698 3.622 3.641 3,424,413 -0.04(-1.12%)
Dec 08, 2003 3.615 3.683 3.592 3.683 4,832,978 +0.03(+0.82%)
Dec 05, 2003 3.735 3.735 3.645 3.653 4,598,262 -0.08(-2.21%)
Dec 04, 2003 3.645 3.743 3.626 3.735 7,274,882 +0.08(+2.16%)
Dec 03, 2003 3.720 3.728 3.653 3.656 7,198,772 -0.05(-1.22%)
Dec 02, 2003 3.668 3.713 3.668 3.701 7,756,024 +0.03(+0.92%)
Dec 01, 2003 3.551 3.664 3.544 3.668 7,540,734 +0.14(+4.05%)
Nov 28, 2003 3.525 3.551 3.476 3.525 1,877,732 +0.00(+0.00%)
Nov 26, 2003 3.513 3.529 3.468 3.525 3,149,778 +0.03(+0.86%)
Nov 25, 2003 3.416 3.498 3.416 3.495 6,169,958 +0.07(+2.09%)
Nov 24, 2003 3.408 3.450 3.408 3.423 7,924,211 +0.01(+0.22%)
Nov 21, 2003 3.359 3.405 3.333 3.416 6,800,925 +0.06(+1.68%)
Nov 20, 2003 3.344 3.416 3.314 3.359 5,214,060 -0.01(-0.22%)
Nov 19, 2003 3.389 3.423 3.344 3.367 7,139,427 -0.05(-1.54%)
Nov 18, 2003 3.438 3.450 3.405 3.420 5,923,000 -0.02(-0.66%)
Nov 17, 2003 3.412 3.446 3.333 3.442 10,902,344 +0.03(+0.88%)
Nov 14, 2003 3.423 3.438 3.397 3.412 6,295,566 -0.01(-0.33%)
Nov 13, 2003 3.431 3.442 3.378 3.423 5,879,622 -0.03(-0.76%)
Nov 12, 2003 3.401 3.446 3.397 3.450 4,095,830 +0.03(+0.88%)
Nov 11, 2003 3.393 3.453 3.386 3.420 5,160,836 +0.00(+0.00%)
Nov 10, 2003 3.442 3.664 3.393 3.420 10,291,069 -0.04(-1.19%)
Nov 07, 2003 3.701 3.683 3.303 3.461 26,786,958 -0.24(-6.50%)
Nov 06, 2003 3.916 3.916 3.683 3.701 10,798,557 -0.14(-3.62%)
Nov 05, 2003 3.882 3.840 3.773 3.840 8,233,973 +0.02(+0.39%)
Nov 04, 2003 3.882 3.908 3.818 3.825 5,991,392 -0.09(-2.21%)
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.