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, 2004 6.046 6.121 6.046 6.121 3,382,632 +0.08(+1.24%)
Dec 30, 2004 6.050 6.129 6.027 6.046 4,196,157 -0.00(-0.06%)
Dec 29, 2004 5.964 6.069 5.960 6.050 4,903,234 +0.04(+0.69%)
Dec 28, 2004 6.054 6.072 5.964 6.009 4,344,385 -0.04(-0.62%)
Dec 27, 2004 6.099 6.118 6.020 6.046 5,625,479 -0.01(-0.19%)
Dec 23, 2004 6.069 6.140 6.050 6.057 3,728,320 -0.02(-0.25%)
Dec 22, 2004 6.238 6.245 6.012 6.072 13,224,494 -0.11(-1.76%)
Dec 21, 2004 6.200 6.219 6.140 6.181 5,316,249 +0.03(+0.49%)
Dec 20, 2004 6.151 6.219 6.088 6.151 6,638,326 +0.05(+0.74%)
Dec 17, 2004 6.009 6.133 5.997 6.106 8,902,995 +0.04(+0.62%)
Dec 16, 2004 6.272 6.275 6.031 6.069 8,602,547 -0.09(-1.52%)
Dec 15, 2004 5.990 6.223 5.956 6.163 14,277,525 +0.19(+3.21%)
Dec 14, 2004 6.012 6.091 5.937 5.971 6,580,312 -0.01(-0.13%)
Dec 13, 2004 5.858 5.979 5.840 5.979 6,388,175 +0.15(+2.65%)
Dec 10, 2004 5.821 5.896 5.772 5.824 6,617,569 +0.02(+0.32%)
Dec 09, 2004 5.749 5.824 5.700 5.806 8,702,608 +0.09(+1.64%)
Dec 08, 2004 5.772 5.813 5.614 5.712 15,602,529 -0.09(-1.49%)
Dec 07, 2004 5.964 5.967 5.734 5.798 8,850,836 -0.12(-1.97%)
Dec 06, 2004 6.024 6.080 5.903 5.915 8,836,466 -0.07(-1.19%)
Dec 03, 2004 5.806 6.031 5.715 5.986 17,063,786 +0.11(+1.79%)
Dec 02, 2004 6.140 6.140 5.678 5.881 25,161,772 -0.26(-4.22%)
Dec 01, 2004 6.290 6.347 6.076 6.140 22,624,598 -0.12(-1.98%)
Nov 30, 2004 6.332 6.388 6.144 6.264 16,193,844 -0.16(-2.51%)
Nov 29, 2004 6.426 6.456 6.223 6.426 27,065,052 +0.14(+2.27%)
Nov 26, 2004 6.219 6.358 6.166 6.283 7,517,848 +0.11(+1.70%)
Nov 24, 2004 5.937 6.212 5.918 6.178 15,108,613 +0.26(+4.38%)
Nov 23, 2004 5.952 6.024 5.892 5.918 13,895,645 +0.02(+0.32%)
Nov 22, 2004 5.802 5.918 5.749 5.900 14,466,469 +0.12(+2.01%)
Nov 19, 2004 5.723 5.862 5.678 5.783 21,774,882 +0.16(+2.87%)
Nov 18, 2004 5.479 5.663 5.430 5.622 17,031,320 +0.26(+4.76%)
Nov 17, 2004 5.362 5.404 5.302 5.366 9,000,128 +0.00(+0.07%)
Nov 16, 2004 5.355 5.411 5.321 5.362 10,794,033 -0.02(-0.42%)
Nov 15, 2004 5.513 5.513 5.321 5.385 9,494,310 -0.12(-2.25%)
Nov 12, 2004 5.498 5.543 5.407 5.509 11,111,513 -0.01(-0.14%)
Nov 11, 2004 5.449 5.543 5.415 5.516 18,405,822 +0.10(+1.87%)
Nov 10, 2004 5.227 5.445 5.167 5.415 28,447,538 +0.32(+6.19%)
Nov 09, 2004 5.005 5.103 4.941 5.099 13,548,094 +0.08(+1.50%)
Nov 08, 2004 4.983 5.032 4.926 5.024 11,535,706 +0.04(+0.83%)
Nov 05, 2004 5.002 5.035 4.904 4.983 9,880,715 +0.06(+1.14%)
Nov 04, 2004 4.866 4.960 4.855 4.926 19,075,908 +0.12(+2.58%)
Nov 03, 2004 4.735 4.810 4.716 4.802 8,283,205 +0.14(+2.90%)
Nov 02, 2004 4.750 4.757 4.648 4.667 7,034,577 -0.04(-0.80%)
Nov 01, 2004 4.705 4.757 4.678 4.705 4,415,172 +0.00(+0.08%)
Oct 29, 2004 4.678 4.716 4.675 4.701 5,211,133 +0.00(+0.08%)
Oct 28, 2004 4.735 4.769 4.675 4.697 9,208,765 -0.04(-0.79%)
Oct 27, 2004 4.821 4.859 4.716 4.735 10,894,892 -0.09(-1.79%)
Oct 26, 2004 4.799 4.829 4.761 4.821 11,728,642 +0.03(+0.63%)
Oct 25, 2004 4.829 4.836 4.754 4.791 5,484,702 -0.03(-0.55%)
Oct 22, 2004 4.859 4.870 4.806 4.817 3,921,256 -0.03(-0.62%)
Oct 21, 2004 4.847 4.878 4.802 4.847 5,664,066 +0.00(+0.08%)
Oct 20, 2004 4.772 4.874 4.765 4.844 21,352,020 +0.11(+2.30%)
Oct 19, 2004 4.708 4.746 4.701 4.735 5,886,808 +0.03(+0.56%)
Oct 18, 2004 4.727 4.780 4.690 4.708 5,103,887 -0.02(-0.40%)
Oct 15, 2004 4.738 4.772 4.686 4.727 5,865,518 -0.02(-0.32%)
Oct 14, 2004 4.641 4.761 4.641 4.742 5,881,219 +0.10(+2.19%)
Oct 13, 2004 4.761 4.772 4.614 4.641 7,073,696 -0.12(-2.53%)
Oct 12, 2004 4.765 4.784 4.716 4.761 4,572,182 -0.02(-0.47%)
Oct 11, 2004 4.810 4.832 4.727 4.784 7,299,631 -0.05(-0.93%)
Oct 08, 2004 4.799 4.866 4.795 4.829 5,616,165 +0.01(+0.16%)
Oct 07, 2004 4.870 4.881 4.791 4.821 5,941,362 -0.05(-0.93%)
Oct 06, 2004 4.776 4.885 4.735 4.866 12,456,210 +0.09(+1.97%)
Oct 05, 2004 4.671 4.787 4.652 4.772 11,561,785 +0.11(+2.42%)
Oct 04, 2004 4.693 4.716 4.637 4.660 9,146,494 -0.03(-0.64%)
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.