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: 6:30 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 (%)
May 27, 2002 6.719 6.746 6.385 6.539 5,058,840 +0.00(+0.00%)
May 24, 2002 6.719 6.746 6.385 6.539 5,056,709 -0.09(-1.36%)
May 23, 2002 6.648 6.809 6.472 6.629 11,014,900 -0.02(-0.28%)
May 22, 2002 6.194 6.648 6.138 6.648 16,671,264 +0.64(+10.69%)
May 21, 2002 6.213 6.340 5.931 6.006 12,437,715 +0.00(+0.00%)
May 20, 2002 5.777 6.025 5.762 6.006 10,153,378 +0.27(+4.64%)
May 17, 2002 5.969 6.062 5.638 5.740 13,521,143 -0.16(-2.67%)
May 16, 2002 5.818 6.021 5.710 5.897 13,715,878 +0.08(+1.29%)
May 15, 2002 5.957 5.984 5.706 5.822 16,589,214 -0.32(-5.25%)
May 14, 2002 5.950 6.164 5.894 6.145 12,863,414 +0.31(+5.27%)
May 13, 2002 6.006 6.062 5.556 5.837 21,712,256 -0.35(-5.70%)
May 10, 2002 6.569 6.569 6.062 6.190 13,395,671 -0.38(-5.77%)
May 09, 2002 6.569 6.847 6.513 6.569 7,781,131 -0.09(-1.41%)
May 08, 2002 6.344 6.716 6.111 6.663 17,963,280 +0.32(+5.03%)
May 07, 2002 6.870 6.892 6.231 6.344 25,072,562 -0.60(-8.70%)
May 06, 2002 7.219 7.219 6.941 6.948 4,382,730 -0.27(-3.74%)
May 03, 2002 7.095 7.279 7.038 7.219 5,260,501 +0.15(+2.07%)
May 02, 2002 7.414 7.478 7.050 7.072 9,743,663 -0.18(-2.48%)
May 01, 2002 7.339 7.346 7.095 7.252 9,382,165 +0.08(+1.15%)
Apr 30, 2002 7.001 7.474 6.963 7.170 506,150 +0.18(+2.63%)
Apr 29, 2002 7.470 7.470 6.956 6.986 11,737,895 -0.52(-6.95%)
Apr 26, 2002 8.048 8.052 7.245 7.508 17,310,878 -0.54(-6.76%)
Apr 25, 2002 8.071 8.315 7.969 8.052 11,194,716 -0.30(-3.60%)
Apr 24, 2002 8.615 8.619 8.277 8.352 5,862,288 -0.36(-4.09%)
Apr 23, 2002 8.746 8.859 8.596 8.709 3,823,300 -0.04(-0.43%)
Apr 22, 2002 8.788 8.848 8.656 8.746 2,583,765 -0.02(-0.21%)
Apr 19, 2002 8.769 8.788 8.540 8.765 3,412,519 +0.04(+0.43%)
Apr 18, 2002 8.769 8.852 8.656 8.728 3,643,484 -0.04(-0.47%)
Apr 17, 2002 8.409 8.821 8.409 8.769 7,330,390 +0.41(+4.85%)
Apr 16, 2002 8.097 8.416 8.097 8.364 6,851,412 +0.36(+4.50%)
Apr 15, 2002 8.014 8.165 7.924 8.003 3,961,826 +0.10(+1.28%)
Apr 12, 2002 8.105 8.165 7.695 7.902 5,276,219 -0.20(-2.46%)
Apr 11, 2002 8.258 8.446 8.101 8.101 3,970,617 -0.15(-1.86%)
Apr 10, 2002 8.127 8.300 8.112 8.255 5,461,896 +0.03(+0.41%)
Apr 09, 2002 8.390 8.409 8.195 8.221 5,156,075 -0.20(-2.36%)
Apr 08, 2002 8.401 8.521 8.266 8.420 4,115,802 +0.02(+0.22%)
Apr 05, 2002 8.352 8.521 8.292 8.401 6,919,076 -0.21(-2.48%)
Apr 04, 2002 8.634 8.840 8.562 8.615 6,624,444 -0.05(-0.56%)
Apr 03, 2002 8.484 8.870 8.033 8.664 18,185,454 -0.41(-4.51%)
Apr 02, 2002 8.893 9.163 8.893 9.073 5,045,787 +0.16(+1.77%)
Apr 01, 2002 8.859 8.990 8.821 8.915 3,768,956 +0.07(+0.81%)
Mar 29, 2002 8.803 8.998 8.731 8.844 106,557 +0.00(+0.00%)
Mar 28, 2002 8.803 8.998 8.731 8.844 4,625,949 +0.03(+0.34%)
Mar 27, 2002 8.788 8.930 8.728 8.814 5,259,702 +0.03(+0.30%)
Mar 26, 2002 8.799 8.900 8.638 8.788 5,391,568 -0.02(-0.17%)
Mar 25, 2002 8.780 8.964 8.728 8.803 4,242,606 +0.00(+0.00%)
Mar 22, 2002 9.163 9.163 8.746 8.803 6,609,526 -0.36(-3.89%)
Mar 21, 2002 8.634 9.197 8.600 9.159 9,164,786 +0.38(+4.32%)
Mar 20, 2002 8.660 8.878 8.547 8.780 3,932,522 +0.12(+1.39%)
Mar 19, 2002 8.577 8.780 8.540 8.660 6,862,068 +0.08(+0.96%)
Mar 18, 2002 8.446 8.656 8.409 8.577 5,982,965 +0.17(+1.96%)
Mar 15, 2002 8.360 8.536 8.296 8.412 5,385,174 +0.05(+0.63%)
Mar 14, 2002 8.375 8.431 8.225 8.360 7,668,179 -0.01(-0.13%)
Mar 13, 2002 8.581 8.679 8.356 8.371 5,878,804 -0.29(-3.30%)
Mar 12, 2002 8.371 8.664 8.330 8.656 10,759,427 +0.03(+0.35%)
Mar 11, 2002 8.570 8.746 8.352 8.626 11,181,130 +0.06(+0.66%)
Mar 08, 2002 8.615 8.626 8.213 8.570 20,383,744 +0.27(+3.30%)
Mar 07, 2002 7.695 8.544 7.680 8.296 24,665,778 +0.68(+8.97%)
Mar 06, 2002 7.395 7.677 7.226 7.613 23,472,860 +0.44(+6.18%)
Mar 05, 2002 6.235 7.245 6.235 7.170 21,325,718 +0.93(+14.99%)
Mar 04, 2002 6.250 6.306 6.100 6.235 11,483,222 +0.23(+3.81%)
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.