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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2004 8.850 9.550 8.850 9.470 4,286,600 +0.09(+0.96%)
Feb 26, 2004 9.230 9.460 9.150 9.380 3,862,700 +0.17(+1.85%)
Feb 25, 2004 8.950 9.270 8.920 9.210 8,920,500 +0.46(+5.26%)
Feb 24, 2004 8.930 8.960 8.490 8.750 5,643,800 -0.21(-2.34%)
Feb 23, 2004 9.030 9.160 8.840 8.960 6,834,500 -0.23(-2.50%)
Feb 20, 2004 9.390 9.430 8.950 9.190 9,744,300 -0.20(-2.13%)
Feb 19, 2004 10.00 10.12 9.250 9.390 14,081,800 -0.58(-5.82%)
Feb 18, 2004 10.28 10.29 9.970 9.970 5,754,300 -0.36(-3.48%)
Feb 17, 2004 10.19 10.34 10.11 10.33 2,803,500 +0.19(+1.87%)
Feb 13, 2004 10.43 10.43 10.02 10.14 6,398,600 -0.29(-2.78%)
Feb 12, 2004 10.15 10.50 10.08 10.43 2,946,800 +0.24(+2.36%)
Feb 11, 2004 10.41 10.41 10.03 10.19 2,949,200 -0.22(-2.11%)
Feb 10, 2004 10.28 10.44 10.16 10.41 2,217,700 +0.21(+2.06%)
Feb 09, 2004 9.910 10.25 9.900 10.20 3,887,500 +0.29(+2.93%)
Feb 06, 2004 9.900 9.980 9.700 9.910 3,653,300 -0.02(-0.20%)
Feb 05, 2004 10.13 10.20 9.830 9.930 2,640,600 -0.27(-2.65%)
Feb 04, 2004 10.22 10.40 10.17 10.20 4,540,600 -0.05(-0.49%)
Feb 03, 2004 10.00 10.32 9.930 10.25 2,543,800 +0.25(+2.50%)
Feb 02, 2004 10.10 10.14 9.920 10.00 3,009,600 -0.14(-1.38%)
Jan 30, 2004 10.08 10.25 10.00 10.14 2,434,100 +0.00(+0.00%)
Jan 29, 2004 10.30 10.33 9.850 10.14 6,429,300 -0.36(-3.43%)
Jan 28, 2004 10.86 10.86 10.10 10.50 4,573,500 -0.40(-3.67%)
Jan 27, 2004 10.93 10.94 10.75 10.90 2,950,300 -0.01(-0.09%)
Jan 26, 2004 11.00 11.02 10.74 10.91 3,595,700 -0.11(-1.00%)
Jan 23, 2004 11.02 11.28 10.98 11.02 2,413,900 -0.02(-0.18%)
Jan 22, 2004 11.26 11.30 10.96 11.04 3,113,400 -0.26(-2.30%)
Jan 21, 2004 11.02 11.47 10.90 11.30 6,131,500 +0.32(+2.91%)
Jan 20, 2004 11.01 11.19 10.96 10.98 4,321,500 -0.02(-0.18%)
Jan 16, 2004 10.73 11.07 10.55 11.00 5,423,500 +0.47(+4.46%)
Jan 15, 2004 10.85 10.94 10.49 10.53 3,109,700 -0.26(-2.41%)
Jan 14, 2004 10.64 10.87 10.51 10.79 3,196,200 +0.17(+1.60%)
Jan 13, 2004 10.99 11.00 10.62 10.62 2,689,400 -0.36(-3.28%)
Jan 12, 2004 10.91 11.03 10.75 10.98 3,914,400 +0.12(+1.10%)
Jan 09, 2004 10.73 10.97 10.61 10.86 3,776,100 +0.04(+0.37%)
Jan 08, 2004 10.61 10.87 10.43 10.82 6,004,100 +0.21(+1.98%)
Jan 07, 2004 10.53 10.64 10.38 10.61 3,224,400 +0.05(+0.47%)
Jan 06, 2004 10.49 10.62 10.31 10.56 5,846,400 +0.09(+0.86%)
Jan 05, 2004 9.910 10.48 9.860 10.47 9,715,700 +0.63(+6.40%)
Jan 02, 2004 9.820 9.910 9.750 9.840 2,694,200 +0.02(+0.20%)
Dec 31, 2003 9.910 9.930 9.750 9.820 2,123,900 -0.05(-0.51%)
Dec 30, 2003 10.00 10.01 9.840 9.870 2,211,300 -0.13(-1.30%)
Dec 29, 2003 9.900 10.08 9.745 10.00 2,552,000 +0.07(+0.70%)
Dec 26, 2003 9.900 9.970 9.850 9.930 828,600 +0.04(+0.40%)
Dec 24, 2003 9.930 9.950 9.830 9.890 800,800 -0.04(-0.40%)
Dec 23, 2003 9.930 9.980 9.820 9.930 1,553,400 +0.03(+0.30%)
Dec 22, 2003 9.820 9.900 9.720 9.900 2,579,800 +0.04(+0.41%)
Dec 19, 2003 10.00 10.03 9.750 9.860 2,666,900 -0.13(-1.30%)
Dec 18, 2003 9.880 10.03 9.810 9.990 3,311,100 +0.08(+0.81%)
Dec 17, 2003 9.850 9.930 9.780 9.910 1,903,400 +0.06(+0.61%)
Dec 16, 2003 9.770 9.890 9.650 9.850 2,228,800 +0.15(+1.55%)
Dec 15, 2003 9.980 9.980 9.680 9.700 2,092,400 -0.22(-2.22%)
Dec 12, 2003 9.820 10.01 9.780 9.920 2,506,700 +0.14(+1.43%)
Dec 11, 2003 9.420 9.790 9.420 9.780 1,682,600 +0.27(+2.84%)
Dec 10, 2003 9.700 9.700 9.490 9.510 1,313,100 -0.18(-1.86%)
Dec 09, 2003 9.840 9.840 9.640 9.690 1,286,800 -0.11(-1.12%)
Dec 08, 2003 9.620 9.800 9.560 9.800 1,816,100 +0.08(+0.82%)
Dec 05, 2003 9.940 9.940 9.700 9.720 1,727,900 -0.22(-2.21%)
Dec 04, 2003 9.700 9.960 9.650 9.940 2,733,700 +0.21(+2.16%)
Dec 03, 2003 9.900 9.920 9.720 9.730 2,705,100 -0.12(-1.22%)
Dec 02, 2003 9.760 9.880 9.760 9.850 2,914,500 +0.09(+0.92%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.