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 (%)
Mar 31, 2006 8.049 8.079 7.985 8.038 12,834,630 -0.02(-0.19%)
Mar 30, 2006 7.831 8.079 7.831 8.053 22,766,174 +0.17(+2.14%)
Mar 29, 2006 7.884 7.921 7.820 7.884 11,692,449 +0.01(+0.14%)
Mar 28, 2006 7.824 7.925 7.809 7.872 11,722,787 +0.07(+0.87%)
Mar 27, 2006 7.775 7.843 7.707 7.805 8,412,539 -0.02(-0.19%)
Mar 24, 2006 7.797 7.936 7.722 7.820 13,776,424 +0.03(+0.43%)
Mar 23, 2006 7.703 7.887 7.673 7.786 13,287,564 +0.12(+1.62%)
Mar 22, 2006 7.572 7.778 7.549 7.662 9,020,087 +0.11(+1.39%)
Mar 21, 2006 7.685 7.790 7.546 7.557 12,105,465 -0.20(-2.52%)
Mar 20, 2006 7.850 7.948 7.681 7.752 14,834,245 -0.10(-1.24%)
Mar 17, 2006 7.880 7.906 7.771 7.850 16,615,110 -0.03(-0.33%)
Mar 16, 2006 7.677 7.914 7.628 7.876 15,896,058 +0.20(+2.64%)
Mar 15, 2006 7.673 7.722 7.587 7.673 12,061,024 -0.05(-0.58%)
Mar 14, 2006 7.647 7.737 7.587 7.718 9,268,110 +0.07(+0.93%)
Mar 13, 2006 7.538 7.677 7.534 7.647 10,200,589 +0.15(+1.95%)
Mar 10, 2006 7.467 7.647 7.422 7.500 13,231,679 +0.05(+0.71%)
Mar 09, 2006 7.523 7.639 7.433 7.448 12,655,799 -0.09(-1.20%)
Mar 08, 2006 7.365 7.598 7.328 7.538 28,435,828 +0.21(+2.92%)
Mar 07, 2006 7.624 7.628 7.271 7.324 32,159,092 -0.33(-4.27%)
Mar 06, 2006 8.004 8.008 7.523 7.651 26,629,682 -0.49(-6.05%)
Mar 03, 2006 8.241 8.241 8.135 8.143 10,931,084 -0.09(-1.14%)
Mar 02, 2006 8.323 8.346 8.173 8.237 12,255,290 +0.03(+0.32%)
Mar 01, 2006 8.290 8.391 8.199 8.211 16,077,018 +0.11(+1.30%)
Feb 28, 2006 8.316 8.229 7.816 8.105 29,343,824 -0.21(-2.53%)
Feb 27, 2006 8.406 8.455 8.250 8.316 9,187,210 -0.09(-1.03%)
Feb 24, 2006 8.305 8.455 8.305 8.402 9,246,820 +0.20(+2.38%)
Feb 23, 2006 8.192 8.320 8.057 8.207 18,823,362 -0.07(-0.86%)
Feb 22, 2006 8.492 8.515 8.267 8.278 10,698,763 -0.25(-2.91%)
Feb 21, 2006 8.549 8.643 8.459 8.526 9,597,298 +0.17(+1.98%)
Feb 17, 2006 8.323 8.474 8.305 8.361 13,069,613 +0.04(+0.45%)
Feb 16, 2006 8.177 8.414 8.177 8.323 10,250,619 +0.15(+1.79%)
Feb 15, 2006 8.098 8.308 8.090 8.177 11,016,508 +0.12(+1.45%)
Feb 14, 2006 8.154 8.211 7.963 8.060 15,748,362 -0.19(-2.32%)
Feb 13, 2006 8.267 8.380 8.203 8.252 8,199,111 +0.02(+0.27%)
Feb 10, 2006 8.342 8.425 8.162 8.229 11,823,380 -0.09(-1.04%)
Feb 09, 2006 8.447 8.575 8.286 8.316 11,391,203 -0.12(-1.43%)
Feb 08, 2006 8.323 8.462 8.229 8.436 12,033,613 -0.02(-0.27%)
Feb 07, 2006 8.699 8.707 8.380 8.459 13,990,117 -0.35(-3.93%)
Feb 06, 2006 8.699 8.898 8.699 8.804 7,163,910 +0.14(+1.65%)
Feb 03, 2006 8.710 8.819 8.613 8.662 8,688,770 -0.06(-0.73%)
Feb 02, 2006 8.880 8.940 8.590 8.725 11,971,874 -0.20(-2.27%)
Feb 01, 2006 8.895 9.109 8.872 8.928 9,257,465 -0.03(-0.34%)
Jan 31, 2006 8.981 9.109 8.898 8.958 11,525,859 -0.11(-1.16%)
Jan 30, 2006 8.943 9.146 8.936 9.064 7,861,407 +0.08(+0.92%)
Jan 27, 2006 8.883 9.094 8.898 8.981 9,650,522 +0.10(+1.14%)
Jan 26, 2006 8.936 9.004 8.511 8.880 18,480,600 -0.05(-0.59%)
Jan 25, 2006 9.270 9.297 8.831 8.932 15,326,298 -0.26(-2.86%)
Jan 24, 2006 9.203 9.304 9.133 9.195 11,359,535 -0.02(-0.20%)
Jan 23, 2006 9.469 9.469 9.195 9.214 12,796,841 -0.19(-2.00%)
Jan 20, 2006 9.563 9.612 9.364 9.402 20,355,140 -0.02(-0.24%)
Jan 19, 2006 9.319 9.443 9.236 9.424 9,325,591 +0.12(+1.29%)
Jan 18, 2006 9.394 9.451 9.236 9.304 15,429,552 -0.14(-1.43%)
Jan 17, 2006 9.387 9.503 9.319 9.439 14,730,459 +0.20(+2.11%)
Jan 13, 2006 9.206 9.278 9.169 9.244 8,943,179 +0.05(+0.57%)
Jan 12, 2006 9.169 9.293 9.097 9.191 15,369,143 +0.04(+0.45%)
Jan 11, 2006 9.173 9.195 9.015 9.150 9,277,956 -0.05(-0.57%)
Jan 10, 2006 9.037 9.214 9.034 9.203 8,055,940 +0.08(+0.86%)
Jan 09, 2006 8.973 9.128 8.929 9.124 11,215,831 +0.15(+1.63%)
Jan 06, 2006 8.981 9.052 8.943 8.977 7,303,889 +0.03(+0.38%)
Jan 05, 2006 9.037 9.049 8.827 8.943 11,065,208 -0.09(-1.04%)
Jan 04, 2006 8.966 9.086 8.864 9.037 10,572,091 +0.06(+0.63%)
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.