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 (%)
Apr 30, 2002 7.008 7.482 6.971 7.177 505,625 +0.18(+2.63%)
Apr 29, 2002 7.478 7.478 6.963 6.993 11,725,714 -0.52(-6.95%)
Apr 26, 2002 8.057 8.060 7.252 7.515 17,292,914 -0.54(-6.76%)
Apr 25, 2002 8.079 8.323 7.978 8.060 11,183,099 -0.30(-3.60%)
Apr 24, 2002 8.624 8.628 8.286 8.361 5,856,204 -0.36(-4.09%)
Apr 23, 2002 8.755 8.868 8.605 8.718 3,819,333 -0.04(-0.43%)
Apr 22, 2002 8.797 8.857 8.665 8.755 2,581,083 -0.02(-0.21%)
Apr 19, 2002 8.778 8.797 8.549 8.774 3,408,978 +0.04(+0.43%)
Apr 18, 2002 8.778 8.861 8.665 8.737 3,639,703 -0.04(-0.47%)
Apr 17, 2002 8.417 8.831 8.417 8.778 7,322,783 +0.41(+4.85%)
Apr 16, 2002 8.105 8.425 8.105 8.372 6,844,302 +0.36(+4.50%)
Apr 15, 2002 8.023 8.173 7.933 8.011 3,957,714 +0.10(+1.28%)
Apr 12, 2002 8.113 8.173 7.703 7.910 5,270,743 -0.20(-2.46%)
Apr 11, 2002 8.267 8.455 8.109 8.109 3,966,496 -0.15(-1.86%)
Apr 10, 2002 8.135 8.308 8.120 8.263 5,456,228 +0.03(+0.41%)
Apr 09, 2002 8.399 8.417 8.203 8.229 5,150,724 -0.20(-2.36%)
Apr 08, 2002 8.410 8.530 8.275 8.429 4,111,531 +0.02(+0.22%)
Apr 05, 2002 8.361 8.530 8.301 8.410 6,911,896 -0.21(-2.48%)
Apr 04, 2002 8.643 8.849 8.571 8.624 6,617,569 -0.05(-0.56%)
Apr 03, 2002 8.492 8.880 8.042 8.673 18,166,580 -0.41(-4.51%)
Apr 02, 2002 8.902 9.173 8.902 9.082 5,040,551 +0.16(+1.77%)
Apr 01, 2002 8.868 9.000 8.831 8.925 3,765,044 +0.07(+0.81%)
Mar 29, 2002 8.812 9.007 8.740 8.853 106,447 +0.00(+0.00%)
Mar 28, 2002 8.812 9.007 8.740 8.853 4,621,148 +0.03(+0.34%)
Mar 27, 2002 8.797 8.940 8.737 8.823 5,254,244 +0.03(+0.30%)
Mar 26, 2002 8.808 8.910 8.647 8.797 5,385,973 -0.02(-0.17%)
Mar 25, 2002 8.789 8.973 8.737 8.812 4,238,203 +0.00(+0.00%)
Mar 22, 2002 9.173 9.173 8.755 8.812 6,602,666 -0.36(-3.89%)
Mar 21, 2002 8.643 9.206 8.609 9.169 9,155,276 +0.38(+4.32%)
Mar 20, 2002 8.669 8.887 8.556 8.789 3,928,441 +0.12(+1.39%)
Mar 19, 2002 8.586 8.789 8.549 8.669 6,854,947 +0.08(+0.96%)
Mar 18, 2002 8.455 8.665 8.417 8.586 5,976,756 +0.17(+1.96%)
Mar 15, 2002 8.368 8.545 8.305 8.421 5,379,586 +0.05(+0.63%)
Mar 14, 2002 8.383 8.440 8.233 8.368 7,660,221 -0.01(-0.13%)
Mar 13, 2002 8.590 8.688 8.365 8.380 5,872,703 -0.29(-3.30%)
Mar 12, 2002 8.380 8.673 8.338 8.665 10,748,261 +0.03(+0.35%)
Mar 11, 2002 8.579 8.755 8.361 8.635 11,169,527 +0.06(+0.66%)
Mar 08, 2002 8.624 8.635 8.222 8.579 20,362,590 +0.27(+3.30%)
Mar 07, 2002 7.703 8.553 7.688 8.305 24,640,180 +0.68(+8.97%)
Mar 06, 2002 7.403 7.685 7.234 7.621 23,448,502 +0.44(+6.18%)
Mar 05, 2002 6.242 7.252 6.242 7.177 21,303,586 +0.94(+14.99%)
Mar 04, 2002 6.257 6.313 6.106 6.242 11,471,305 +0.23(+3.81%)
Mar 01, 2002 5.731 6.020 5.712 6.012 7,890,946 +0.21(+3.56%)
Feb 28, 2002 5.975 6.069 5.742 5.806 11,070,797 -0.24(-4.04%)
Feb 27, 2002 6.012 6.196 5.960 6.050 11,401,316 -0.06(-0.92%)
Feb 26, 2002 5.614 6.163 5.591 6.106 14,669,784 +0.53(+9.50%)
Feb 25, 2002 5.824 5.862 5.411 5.576 29,449,740 -0.55(-8.96%)
Feb 22, 2002 6.110 6.219 5.712 6.125 12,463,927 +0.02(+0.25%)
Feb 21, 2002 6.057 6.369 6.001 6.110 53,223 +0.05(+0.87%)
Feb 20, 2002 6.283 6.354 5.896 6.057 10,251,684 -0.23(-3.59%)
Feb 19, 2002 6.151 6.426 6.106 6.283 8,193,257 +0.04(+0.60%)
Feb 18, 2002 6.313 6.388 6.106 6.245 9,311,487 +0.00(+0.00%)
Feb 15, 2002 6.313 6.388 6.106 6.245 9,310,156 -0.02(-0.30%)
Feb 14, 2002 6.249 6.388 6.020 6.264 8,035,182 +0.02(+0.24%)
Feb 13, 2002 6.196 6.433 6.163 6.249 372,565 +0.07(+1.09%)
Feb 12, 2002 5.964 6.463 5.877 6.181 16,989,272 +0.22(+3.72%)
Feb 11, 2002 5.727 5.975 5.445 5.960 10,382,614 +0.30(+5.31%)
Feb 08, 2002 5.712 5.881 5.516 5.659 17,933,994 -0.07(-1.18%)
Feb 07, 2002 5.768 5.900 5.531 5.727 12,659,790 +0.15(+2.63%)
Feb 06, 2002 5.524 5.791 5.280 5.580 21,638,630 +0.12(+2.20%)
Feb 05, 2002 6.012 6.088 5.430 5.460 31,250,564 -0.69(-11.19%)
Feb 04, 2002 6.238 6.538 6.125 6.148 27,484,988 -0.99(-13.89%)
Feb 01, 2002 6.644 7.422 6.407 7.140 30,626,250 +0.50(+7.47%)
Jan 31, 2002 6.768 7.102 6.523 6.644 26,376,072 -0.12(-1.78%)
Jan 30, 2002 6.764 7.102 5.588 6.764 82,647,896 -0.29(-4.15%)
Jan 29, 2002 8.492 8.492 6.651 7.057 70,212,712 -2.01(-22.20%)
Jan 28, 2002 9.244 9.338 8.992 9.071 4,103,547 -0.24(-2.54%)
Jan 25, 2002 9.454 9.454 9.139 9.308 5,256,107 -0.15(-1.55%)
Jan 24, 2002 9.300 9.537 9.131 9.454 7,104,566 +0.36(+3.97%)
Jan 23, 2002 8.774 9.267 8.737 9.094 6,569,934 +0.30(+3.46%)
Jan 22, 2002 9.206 9.206 8.786 8.789 5,434,672 -0.35(-3.82%)
Jan 21, 2002 8.943 9.188 8.906 9.139 5,929,653 +0.00(+0.00%)
Jan 18, 2002 8.943 9.188 8.906 9.139 5,929,653 +0.17(+1.84%)
Jan 17, 2002 9.056 9.112 8.887 8.973 6,653,761 -0.01(-0.08%)
Jan 16, 2002 9.075 9.218 8.872 8.981 13,454,952 -0.31(-3.32%)
Jan 15, 2002 9.447 9.578 9.188 9.289 13,823,260 -0.16(-1.67%)
Jan 14, 2002 9.545 9.582 9.285 9.447 9,251,344 -0.14(-1.41%)
Jan 11, 2002 9.642 9.680 9.545 9.582 8,831,941 +0.02(+0.16%)
Jan 10, 2002 9.695 9.740 9.458 9.567 8,177,290 -0.02(-0.24%)
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.