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 (%)
Apr 28, 2006 8.352 8.382 8.202 8.232 9,047,839 -0.09(-1.04%)
Apr 27, 2006 8.258 8.409 8.067 8.318 10,836,148 -0.01(-0.09%)
Apr 26, 2006 8.409 8.562 8.258 8.326 9,479,399 -0.03(-0.36%)
Apr 25, 2006 8.431 8.476 8.315 8.356 14,599,777 -0.06(-0.71%)
Apr 24, 2006 8.551 8.585 8.326 8.416 10,617,971 -0.12(-1.41%)
Apr 21, 2006 8.664 8.668 8.454 8.536 11,248,794 -0.05(-0.57%)
Apr 20, 2006 8.709 8.761 8.465 8.585 6,221,654 -0.14(-1.59%)
Apr 19, 2006 8.656 8.746 8.491 8.724 11,169,409 +0.08(+0.96%)
Apr 18, 2006 8.352 8.656 8.397 8.641 13,251,818 +0.29(+3.51%)
Apr 17, 2006 8.240 8.352 8.183 8.349 7,427,092 +0.15(+1.88%)
Apr 13, 2006 8.228 8.236 8.082 8.195 5,892,124 -0.03(-0.41%)
Apr 12, 2006 8.221 8.285 8.112 8.228 8,225,211 +0.01(+0.09%)
Apr 11, 2006 8.333 8.420 8.116 8.221 8,950,605 -0.11(-1.35%)
Apr 10, 2006 8.300 8.382 8.258 8.333 9,582,760 +0.09(+1.05%)
Apr 07, 2006 8.442 8.446 8.176 8.247 20,353,642 -0.19(-2.23%)
Apr 06, 2006 8.270 8.446 8.255 8.435 18,829,330 +0.19(+2.28%)
Apr 05, 2006 8.150 8.258 8.074 8.247 15,516,175 +0.23(+2.90%)
Apr 04, 2006 8.022 8.074 7.958 8.014 12,532,818 -0.02(-0.19%)
Apr 03, 2006 8.071 8.165 7.966 8.029 10,114,751 +0.00(+0.00%)
Mar 31, 2006 8.041 8.071 7.977 8.029 12,847,963 -0.02(-0.19%)
Mar 30, 2006 7.823 8.071 7.823 8.044 22,789,824 +0.17(+2.15%)
Mar 29, 2006 7.876 7.913 7.812 7.876 11,704,596 +0.01(+0.14%)
Mar 28, 2006 7.815 7.917 7.800 7.864 11,734,965 +0.07(+0.87%)
Mar 27, 2006 7.767 7.834 7.699 7.797 8,421,278 -0.02(-0.19%)
Mar 24, 2006 7.789 7.928 7.714 7.812 13,790,735 +0.03(+0.43%)
Mar 23, 2006 7.695 7.879 7.665 7.778 13,301,368 +0.12(+1.62%)
Mar 22, 2006 7.564 7.770 7.541 7.654 9,029,458 +0.11(+1.39%)
Mar 21, 2006 7.677 7.782 7.538 7.549 12,118,041 -0.20(-2.52%)
Mar 20, 2006 7.842 7.939 7.673 7.744 14,849,655 -0.10(-1.24%)
Mar 17, 2006 7.872 7.898 7.763 7.842 16,632,370 -0.03(-0.33%)
Mar 16, 2006 7.669 7.906 7.620 7.868 15,912,571 +0.20(+2.64%)
Mar 15, 2006 7.665 7.714 7.579 7.665 12,073,553 -0.05(-0.58%)
Mar 14, 2006 7.639 7.729 7.579 7.710 9,277,738 +0.07(+0.93%)
Mar 13, 2006 7.530 7.669 7.526 7.639 10,211,186 +0.15(+1.95%)
Mar 10, 2006 7.459 7.639 7.414 7.493 13,245,425 +0.05(+0.71%)
Mar 09, 2006 7.515 7.632 7.425 7.440 12,668,946 -0.09(-1.20%)
Mar 08, 2006 7.357 7.590 7.320 7.530 28,465,368 +0.21(+2.92%)
Mar 07, 2006 7.617 7.620 7.264 7.316 32,192,500 -0.33(-4.27%)
Mar 06, 2006 7.996 7.999 7.515 7.643 26,657,346 -0.49(-6.05%)
Mar 03, 2006 8.232 8.232 8.127 8.135 10,942,440 -0.09(-1.14%)
Mar 02, 2006 8.315 8.337 8.165 8.228 12,268,021 +0.03(+0.32%)
Mar 01, 2006 8.281 8.382 8.191 8.202 16,093,720 +0.11(+1.30%)
Feb 28, 2006 8.307 8.221 7.808 8.097 29,374,308 -0.21(-2.53%)
Feb 27, 2006 8.397 8.446 8.242 8.307 9,196,754 -0.09(-1.03%)
Feb 24, 2006 8.296 8.446 8.296 8.394 9,256,426 +0.20(+2.38%)
Feb 23, 2006 8.183 8.311 8.048 8.198 18,842,916 -0.07(-0.86%)
Feb 22, 2006 8.484 8.506 8.258 8.270 10,709,877 -0.25(-2.91%)
Feb 21, 2006 8.540 8.634 8.450 8.517 9,607,268 +0.17(+1.98%)
Feb 17, 2006 8.315 8.465 8.296 8.352 13,083,190 +0.04(+0.45%)
Feb 16, 2006 8.168 8.405 8.168 8.315 10,261,268 +0.15(+1.79%)
Feb 15, 2006 8.089 8.300 8.082 8.168 11,027,953 +0.12(+1.45%)
Feb 14, 2006 8.146 8.202 7.954 8.052 15,764,722 -0.19(-2.32%)
Feb 13, 2006 8.258 8.371 8.195 8.243 8,207,629 +0.02(+0.27%)
Feb 10, 2006 8.333 8.416 8.153 8.221 11,835,662 -0.09(-1.04%)
Feb 09, 2006 8.439 8.566 8.277 8.307 11,403,037 -0.12(-1.43%)
Feb 08, 2006 8.315 8.454 8.221 8.427 12,046,114 -0.02(-0.27%)
Feb 07, 2006 8.690 8.698 8.371 8.450 14,004,650 -0.35(-3.93%)
Feb 06, 2006 8.690 8.889 8.690 8.795 7,171,353 +0.14(+1.65%)
Feb 03, 2006 8.701 8.810 8.604 8.653 8,697,796 -0.06(-0.73%)
Feb 02, 2006 8.870 8.930 8.581 8.716 11,984,311 -0.20(-2.27%)
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.