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 (%)
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%)
Nov 01, 2002 0.7132 0.8258 0.6757 0.7808 17,487,232 +0.08(+10.64%)
Oct 31, 2002 0.5668 0.7057 0.5481 0.7057 16,990,138 +0.14(+24.50%)
Oct 30, 2002 0.5969 0.6081 0.5293 0.5668 14,337,378 -0.02(-3.21%)
Oct 29, 2002 0.5105 0.5931 0.5068 0.5856 11,616,153 +0.08(+15.56%)
Oct 28, 2002 0.5330 0.5556 0.4993 0.5068 8,928,760 -0.02(-3.57%)
Oct 25, 2002 0.5330 0.5330 0.4880 0.5255 12,063,164 -0.03(-4.76%)
Oct 24, 2002 0.5593 0.5781 0.5368 0.5518 7,018,975 +0.00(+0.68%)
Oct 23, 2002 0.5969 0.5969 0.4918 0.5481 12,545,871 -0.05(-8.18%)
Oct 22, 2002 0.5969 0.6081 0.5743 0.5969 8,066,972 -0.01(-1.24%)
Oct 21, 2002 0.5818 0.6194 0.5818 0.6044 8,375,191 +0.00(+0.63%)
Oct 18, 2002 0.6006 0.6344 0.5856 0.6006 8,247,588 +0.02(+3.23%)
Oct 17, 2002 0.7320 0.7395 0.5781 0.5818 10,587,868 -0.08(-11.93%)
Oct 16, 2002 0.6982 0.7245 0.6419 0.6607 6,886,044 -0.03(-4.86%)
Oct 15, 2002 0.7245 0.7695 0.6569 0.6945 9,991,676 -0.01(-1.07%)
Oct 14, 2002 0.6569 0.7245 0.6306 0.7020 6,794,137 +0.05(+8.09%)
Oct 11, 2002 0.6757 0.6869 0.6381 0.6494 10,649,938 +0.07(+12.34%)
Oct 10, 2002 0.5631 0.6269 0.5593 0.5781 12,581,036 +0.02(+4.05%)
Oct 09, 2002 0.6269 0.6269 0.5481 0.5556 13,969,753 -0.07(-11.38%)
Oct 08, 2002 0.6945 0.7282 0.5818 0.6269 12,636,179 -0.05(-7.22%)
Oct 07, 2002 0.7132 0.7470 0.6719 0.6757 9,154,131 -0.04(-5.76%)
Oct 04, 2002 0.7921 0.8108 0.7132 0.7170 10,135,530 -0.08(-10.33%)
Oct 03, 2002 0.8033 0.8446 0.7695 0.7996 5,093,472 -0.00(-0.47%)
Oct 02, 2002 0.8333 0.8784 0.7958 0.8033 7,722,790 -0.06(-6.55%)
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.