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 28, 2023 27.58 28.20 27.52 28.04 5,899,195 +0.42(+1.51%)
Apr 27, 2023 27.25 27.68 27.17 27.62 7,151,355 +0.34(+1.26%)
Apr 26, 2023 27.55 27.76 27.08 27.28 6,048,679 -0.45(-1.64%)
Apr 25, 2023 27.97 28.00 27.68 27.73 4,348,602 -0.37(-1.32%)
Apr 24, 2023 27.73 28.20 27.58 28.10 4,933,577 +0.37(+1.34%)
Apr 21, 2023 27.66 27.78 27.41 27.73 4,212,645 +0.09(+0.34%)
Apr 20, 2023 27.63 27.64 27.36 27.64 5,574,552 -0.23(-0.83%)
Apr 19, 2023 27.73 27.88 27.68 27.87 4,101,559 -0.07(-0.27%)
Apr 18, 2023 27.98 28.16 27.85 27.95 4,341,122 -0.15(-0.53%)
Apr 17, 2023 28.26 28.33 28.02 28.09 5,157,635 -0.06(-0.23%)
Apr 14, 2023 28.34 28.52 27.98 28.16 7,422,842 -0.10(-0.36%)
Apr 13, 2023 28.09 28.27 28.00 28.26 6,699,299 +0.16(+0.56%)
Apr 12, 2023 28.15 28.40 28.06 28.10 7,940,196 +0.15(+0.53%)
Apr 11, 2023 27.84 28.10 27.68 27.95 5,416,734 +0.31(+1.11%)
Apr 10, 2023 27.50 27.75 27.34 27.65 6,286,441 +0.18(+0.64%)
Apr 06, 2023 27.86 27.88 27.31 27.47 7,154,068 -0.27(-0.97%)
Apr 05, 2023 27.63 27.77 27.35 27.74 6,075,286 +0.25(+0.91%)
Apr 04, 2023 27.66 27.73 27.13 27.49 7,024,744 -0.17(-0.60%)
Apr 03, 2023 28.08 28.18 27.45 27.66 9,805,079 -0.01(-0.03%)
Mar 31, 2023 27.26 27.68 27.26 27.67 6,283,219 +0.42(+1.53%)
Mar 30, 2023 27.43 27.43 27.14 27.25 4,547,410 +0.13(+0.48%)
Mar 29, 2023 27.06 27.12 26.87 27.12 8,071,358 +0.37(+1.39%)
Mar 28, 2023 26.35 26.91 26.19 26.75 7,137,513 -0.06(-0.21%)
Mar 27, 2023 26.95 27.07 26.71 26.81 6,825,199 +0.18(+0.66%)
Mar 24, 2023 25.86 26.67 25.76 26.63 7,632,504 +0.41(+1.55%)
Mar 23, 2023 26.54 26.83 26.03 26.22 5,912,480 -0.31(-1.19%)
Mar 22, 2023 27.06 27.20 26.52 26.54 6,719,043 -0.50(-1.85%)
Mar 21, 2023 27.07 27.15 26.70 27.04 8,464,868 +0.27(+1.00%)
Mar 20, 2023 26.34 27.01 26.28 26.77 7,402,877 +0.55(+2.08%)
Mar 17, 2023 26.60 26.64 26.08 26.22 14,194,177 -0.48(-1.80%)
Mar 16, 2023 26.27 26.77 26.00 26.70 11,830,446 +0.04(+0.14%)
Mar 15, 2023 26.35 27.01 26.19 26.67 12,523,100 -0.44(-1.61%)
Mar 14, 2023 27.04 27.50 26.67 27.10 10,442,670 +0.22(+0.83%)
Mar 13, 2023 26.42 27.20 26.10 26.88 12,794,632 +0.10(+0.38%)
Mar 10, 2023 27.30 27.40 26.59 26.78 9,869,397 -0.50(-1.84%)
Mar 09, 2023 27.93 28.07 27.25 27.28 9,044,774 -0.44(-1.58%)
Mar 08, 2023 27.72 27.92 27.48 27.72 7,444,324 +0.00(+0.00%)
Mar 07, 2023 27.95 28.00 27.58 27.72 6,120,763 -0.30(-1.07%)
Mar 06, 2023 28.12 28.31 27.96 28.02 6,270,955 -0.25(-0.87%)
Mar 03, 2023 27.64 28.35 27.58 28.27 6,260,531 +0.50(+1.81%)
Mar 02, 2023 27.29 27.84 27.21 27.76 6,090,274 +0.44(+1.60%)
Mar 01, 2023 27.44 27.55 27.18 27.33 8,079,952 -0.15(-0.53%)
Feb 28, 2023 28.09 28.11 27.46 27.47 9,202,791 -0.55(-1.95%)
Feb 27, 2023 28.34 28.50 27.96 28.02 8,535,226 -0.44(-1.54%)
Feb 24, 2023 28.07 28.48 27.98 28.46 5,984,542 +0.12(+0.42%)
Feb 23, 2023 28.46 28.58 28.12 28.34 6,377,058 +0.13(+0.45%)
Feb 22, 2023 28.18 28.53 27.86 28.21 9,139,829 +0.11(+0.39%)
Feb 21, 2023 28.41 28.53 27.81 28.10 10,508,525 -0.43(-1.50%)
Feb 17, 2023 28.96 29.07 28.46 28.53 13,100,192 -0.76(-2.59%)
Feb 16, 2023 29.18 29.58 29.14 29.29 6,886,951 -0.01(-0.03%)
Feb 15, 2023 28.95 29.31 28.81 29.30 7,557,862 +0.16(+0.56%)
Feb 14, 2023 28.91 29.29 28.79 29.13 5,619,482 +0.10(+0.35%)
Feb 13, 2023 28.91 29.16 28.87 29.03 5,259,480 -0.01(-0.03%)
Feb 10, 2023 28.87 29.10 28.68 29.04 7,177,673 +0.46(+1.60%)
Feb 09, 2023 29.10 29.13 28.49 28.59 7,528,624 -0.45(-1.54%)
Feb 08, 2023 29.21 29.34 28.93 29.03 6,322,864 -0.27(-0.93%)
Feb 07, 2023 28.97 29.42 28.69 29.31 9,350,866 +0.37(+1.29%)
Feb 06, 2023 29.22 29.33 28.68 28.93 6,211,066 -0.35(-1.18%)
Feb 03, 2023 29.44 29.61 29.21 29.28 8,148,234 -0.12(-0.40%)
Feb 02, 2023 29.12 29.44 28.73 29.40 8,802,933 +0.32(+1.10%)
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.