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 (%)
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%)
Nov 03, 2003 3.852 3.912 3.852 3.912 7,213,930 +0.08(+2.06%)
Oct 31, 2003 3.780 3.814 3.780 3.833 6,912,961 +0.07(+1.80%)
Oct 30, 2003 3.795 3.803 3.769 3.765 4,369,666 -0.01(-0.20%)
Oct 29, 2003 3.758 3.784 3.724 3.773 3,871,758 +0.00(+0.00%)
Oct 28, 2003 3.777 3.784 3.728 3.773 4,708,435 +0.02(+0.40%)
Oct 27, 2003 3.777 3.833 3.758 3.758 6,301,420 +0.02(+0.40%)
Oct 24, 2003 3.743 3.780 3.698 3.743 4,425,019 -0.01(-0.30%)
Oct 23, 2003 3.701 3.780 3.668 3.754 7,821,489 -0.00(-0.10%)
Oct 22, 2003 3.795 3.848 3.709 3.758 5,838,108 -0.08(-1.96%)
Oct 21, 2003 3.758 3.829 3.758 3.833 6,020,133 +0.06(+1.49%)
Oct 20, 2003 3.728 3.777 3.701 3.777 7,772,523 +0.05(+1.21%)
Oct 17, 2003 3.833 3.852 3.713 3.731 8,125,929 -0.10(-2.65%)
Oct 16, 2003 3.758 3.833 3.758 3.833 8,051,150 +0.05(+1.19%)
Oct 15, 2003 3.931 3.946 3.743 3.788 10,729,100 -0.13(-3.36%)
Oct 14, 2003 4.021 4.021 3.848 3.919 10,626,113 -0.07(-1.79%)
Oct 13, 2003 3.870 4.032 3.893 3.991 12,606,300 +0.12(+3.11%)
Oct 10, 2003 3.761 3.885 3.761 3.870 10,457,127 +0.11(+3.00%)
Oct 09, 2003 3.746 3.769 3.731 3.758 7,818,296 +0.04(+1.01%)
Oct 08, 2003 3.754 3.777 3.746 3.720 13,660,130 -0.03(-0.70%)
Oct 07, 2003 3.690 3.750 3.660 3.746 15,429,020 +0.06(+1.53%)
Oct 06, 2003 3.735 3.735 3.668 3.690 7,872,052 -0.02(-0.41%)
Oct 03, 2003 3.720 3.720 3.690 3.705 10,381,550 +0.06(+1.54%)
Oct 02, 2003 3.694 3.739 3.626 3.649 12,050,645 -0.03(-0.82%)
Oct 01, 2003 3.540 3.690 3.540 3.679 21,725,916 +0.14(+3.93%)
Sep 30, 2003 3.371 3.570 3.382 3.540 21,559,326 +0.17(+5.02%)
Sep 29, 2003 3.322 3.371 3.269 3.371 5,300,016 +0.05(+1.36%)
Sep 26, 2003 3.374 3.389 3.307 3.326 5,523,290 -0.05(-1.45%)
Sep 25, 2003 3.476 3.487 3.344 3.374 6,957,935 -0.10(-2.92%)
Sep 24, 2003 3.536 3.596 3.453 3.476 9,767,082 -0.06(-1.70%)
Sep 23, 2003 3.532 3.555 3.491 3.536 6,950,749 +0.00(+0.11%)
Sep 22, 2003 3.487 3.566 3.408 3.532 14,089,113 +0.05(+1.29%)
Sep 19, 2003 3.427 3.487 3.408 3.487 12,117,441 +0.06(+1.75%)
Sep 18, 2003 3.363 3.450 3.359 3.427 13,072,274 +0.07(+2.01%)
Sep 17, 2003 3.284 3.371 3.284 3.359 9,947,776 +0.06(+1.82%)
Sep 16, 2003 3.277 3.314 3.269 3.299 6,254,051 +0.04(+1.27%)
Sep 15, 2003 3.296 3.303 3.243 3.258 8,490,511 -0.05(-1.48%)
Sep 12, 2003 3.254 3.322 3.213 3.307 11,750,463 +0.01(+0.23%)
Sep 11, 2003 3.371 3.397 3.288 3.299 10,623,185 -0.04(-1.13%)
Sep 10, 2003 3.374 3.401 3.299 3.337 7,067,575 -0.02(-0.67%)
Sep 09, 2003 3.468 3.472 3.326 3.359 10,002,863 -0.05(-1.43%)
Sep 08, 2003 3.382 3.420 3.348 3.408 8,420,256 +0.05(+1.45%)
Sep 05, 2003 3.194 3.401 3.190 3.359 12,509,167 -0.06(-1.87%)
Sep 04, 2003 3.435 3.450 3.386 3.423 9,513,737 -0.03(-0.87%)
Sep 03, 2003 3.457 3.457 3.438 3.453 8,498,495 -0.00(-0.11%)
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.