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 (%)
Dec 29, 2006 9.910 9.955 9.779 9.805 6,798,666 -0.14(-1.40%)
Dec 28, 2006 9.959 10.01 9.903 9.944 7,408,178 +0.05(+0.46%)
Dec 27, 2006 9.910 9.940 9.820 9.899 6,443,828 +0.03(+0.34%)
Dec 26, 2006 9.876 9.996 9.779 9.865 6,372,434 -0.05(-0.53%)
Dec 22, 2006 9.944 10.03 9.839 9.918 5,014,619 +0.01(+0.08%)
Dec 21, 2006 10.02 10.05 9.790 9.910 7,010,716 -0.06(-0.60%)
Dec 20, 2006 10.06 10.15 9.966 9.970 5,831,386 -0.11(-1.12%)
Dec 19, 2006 9.929 10.14 9.816 10.08 14,995,906 +0.14(+1.40%)
Dec 18, 2006 10.21 10.22 9.936 9.944 9,553,457 -0.25(-2.43%)
Dec 15, 2006 10.39 10.39 10.19 10.19 9,310,504 -0.19(-1.84%)
Dec 14, 2006 10.35 10.52 10.34 10.38 7,139,652 -0.00(-0.04%)
Dec 13, 2006 10.35 10.45 10.30 10.39 5,823,394 +0.12(+1.13%)
Dec 12, 2006 10.25 10.32 10.18 10.27 8,352,281 +0.05(+0.48%)
Dec 11, 2006 10.25 10.30 10.18 10.22 7,110,614 -0.07(-0.69%)
Dec 08, 2006 10.41 10.41 10.26 10.29 6,469,668 -0.08(-0.72%)
Dec 07, 2006 10.42 10.51 10.33 10.37 7,122,869 -0.06(-0.58%)
Dec 06, 2006 10.43 10.53 10.40 10.43 8,419,147 -0.03(-0.29%)
Dec 05, 2006 10.45 10.51 10.39 10.46 9,275,340 +0.02(+0.22%)
Dec 04, 2006 10.47 10.47 10.38 10.44 5,750,402 -0.06(-0.54%)
Dec 01, 2006 10.38 10.49 10.33 10.49 11,548,222 +0.07(+0.68%)
Nov 30, 2006 10.48 10.56 10.35 10.42 11,088,691 -0.06(-0.54%)
Nov 29, 2006 10.29 10.63 10.25 10.48 17,355,632 +0.24(+2.35%)
Nov 28, 2006 10.03 10.27 10.03 10.24 12,669,745 +0.23(+2.33%)
Nov 27, 2006 10.02 10.23 9.970 10.00 7,733,712 +0.01(+0.15%)
Nov 24, 2006 10.04 10.14 9.985 9.989 2,449,235 -0.03(-0.34%)
Nov 22, 2006 10.07 10.16 9.891 10.02 5,919,563 -0.09(-0.85%)
Nov 21, 2006 9.985 10.13 9.948 10.11 9,037,716 +0.16(+1.62%)
Nov 20, 2006 10.00 10.10 9.944 9.948 8,558,471 -0.08(-0.79%)
Nov 17, 2006 9.880 10.08 9.843 10.03 9,453,292 +0.11(+1.14%)
Nov 16, 2006 10.06 10.11 9.884 9.914 10,990,658 -0.07(-0.71%)
Nov 15, 2006 10.02 10.15 9.970 9.985 11,560,743 +0.02(+0.15%)
Nov 14, 2006 10.01 10.05 9.880 9.970 6,133,211 -0.03(-0.26%)
Nov 13, 2006 9.910 10.08 9.846 9.996 8,356,810 +0.04(+0.41%)
Nov 10, 2006 9.948 9.959 9.786 9.955 9,526,817 +0.02(+0.19%)
Nov 09, 2006 9.711 9.978 9.689 9.936 20,686,370 +0.27(+2.84%)
Nov 08, 2006 9.377 9.692 9.302 9.662 16,280,729 +0.28(+2.96%)
Nov 07, 2006 9.400 9.404 9.302 9.385 13,311,224 -0.02(-0.16%)
Nov 06, 2006 9.328 9.400 9.257 9.400 12,073,553 +0.11(+1.17%)
Nov 03, 2006 9.272 9.385 9.189 9.291 10,857,460 +0.12(+1.31%)
Nov 02, 2006 9.137 9.343 9.065 9.171 10,840,411 +0.03(+0.37%)
Nov 01, 2006 9.231 9.242 8.998 9.137 11,131,847 -0.03(-0.37%)
Oct 31, 2006 9.122 9.186 8.904 9.171 8,884,272 +0.09(+0.95%)
Oct 30, 2006 9.208 9.208 9.047 9.084 21,559,878 -0.12(-1.26%)
Oct 27, 2006 9.234 9.426 9.189 9.201 10,157,907 -0.03(-0.37%)
Oct 26, 2006 9.283 9.340 9.107 9.234 26,935,462 -0.05(-0.53%)
Oct 25, 2006 9.242 9.400 9.118 9.283 12,212,878 +0.04(+0.45%)
Oct 24, 2006 9.096 9.246 9.092 9.242 11,402,771 +0.09(+0.94%)
Oct 23, 2006 9.141 9.317 9.065 9.156 8,822,469 -0.06(-0.61%)
Oct 20, 2006 9.231 9.253 9.065 9.212 10,007,394 +0.01(+0.08%)
Oct 19, 2006 9.009 9.223 8.987 9.204 10,261,801 +0.15(+1.70%)
Oct 18, 2006 9.189 9.272 8.990 9.050 8,969,519 -0.13(-1.39%)
Oct 17, 2006 9.227 9.223 9.065 9.178 8,557,939 -0.05(-0.53%)
Oct 16, 2006 9.069 9.231 9.039 9.227 6,850,879 +0.12(+1.36%)
Oct 13, 2006 9.129 9.227 9.062 9.103 7,877,033 +0.00(+0.04%)
Oct 12, 2006 8.867 9.152 8.833 9.099 11,992,036 +0.23(+2.62%)
Oct 11, 2006 9.069 9.069 8.844 8.867 5,625,462 -0.08(-0.92%)
Oct 10, 2006 8.818 8.972 8.773 8.949 6,521,882 +0.09(+0.97%)
Oct 09, 2006 8.934 9.050 8.825 8.863 6,023,190 -0.07(-0.76%)
Oct 06, 2006 8.836 8.938 8.754 8.930 9,417,062 +0.04(+0.46%)
Oct 05, 2006 8.754 8.983 8.754 8.889 16,900,896 +0.27(+3.18%)
Oct 04, 2006 8.709 8.806 8.532 8.615 22,780,500 -0.03(-0.35%)
Oct 03, 2006 8.953 8.957 8.634 8.645 12,127,898 -0.31(-3.48%)
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.