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 (%)
May 30, 2003 2.954 3.033 2.951 2.969 9,379,234 -0.02(-0.50%)
May 29, 2003 3.003 3.082 2.939 2.984 13,715,345 -0.05(-1.61%)
May 28, 2003 3.078 3.112 3.029 3.033 35,278,156 -0.03(-1.10%)
May 27, 2003 2.966 3.078 2.932 3.067 19,023,798 +0.10(+3.42%)
May 23, 2003 2.890 2.984 2.875 2.966 15,758,595 +0.08(+2.60%)
May 22, 2003 2.789 2.913 2.778 2.890 27,901,678 +0.12(+4.34%)
May 21, 2003 2.800 2.827 2.695 2.770 30,904,748 -0.03(-1.07%)
May 20, 2003 2.951 2.951 2.665 2.800 40,903,616 -0.15(-5.09%)
May 19, 2003 3.041 3.056 2.939 2.951 11,413,693 -0.17(-5.30%)
May 16, 2003 3.097 3.116 2.973 3.116 13,990,531 +0.04(+1.34%)
May 15, 2003 3.003 3.119 3.003 3.074 25,836,316 +0.09(+2.89%)
May 14, 2003 2.722 2.996 2.703 2.988 39,501,312 +0.33(+12.43%)
May 13, 2003 2.515 2.661 2.511 2.658 20,365,096 +0.03(+1.14%)
May 12, 2003 2.553 2.680 2.549 2.628 16,030,318 +0.08(+3.25%)
May 09, 2003 2.515 2.545 2.463 2.545 10,704,017 +0.02(+0.74%)
May 08, 2003 2.590 2.590 2.478 2.526 13,534,730 -0.08(-2.89%)
May 07, 2003 2.534 2.601 2.485 2.601 12,873,004 +0.03(+1.02%)
May 06, 2003 2.646 2.676 2.560 2.575 11,848,982 -0.06(-2.28%)
May 05, 2003 2.680 2.699 2.628 2.635 11,581,255 -0.02(-0.57%)
May 02, 2003 2.571 2.661 2.571 2.650 16,117,695 +0.10(+3.98%)
May 01, 2003 2.616 2.624 2.402 2.549 16,319,623 -0.06(-2.30%)
Apr 30, 2003 2.628 2.658 2.594 2.609 16,543,128 -0.00(-0.14%)
Apr 29, 2003 2.628 2.722 2.571 2.613 18,709,718 +0.00(+0.00%)
Apr 28, 2003 2.564 2.628 2.556 2.613 12,986,222 +0.09(+3.42%)
Apr 25, 2003 2.590 2.594 2.496 2.526 9,250,832 -0.01(-0.44%)
Apr 24, 2003 2.463 2.590 2.447 2.538 14,108,278 +0.08(+3.05%)
Apr 23, 2003 2.601 2.620 2.406 2.463 27,746,102 -0.11(-4.37%)
Apr 22, 2003 2.421 2.755 2.391 2.575 50,321,480 +0.10(+4.10%)
Apr 21, 2003 2.271 2.478 2.234 2.474 33,898,496 +0.26(+11.69%)
Apr 17, 2003 1.956 2.252 1.956 2.215 37,288,904 +0.30(+15.69%)
Apr 16, 2003 2.012 2.035 1.843 1.914 15,414,146 -0.11(-5.38%)
Apr 15, 2003 2.042 2.046 2.001 2.023 6,442,762 -0.00(-0.19%)
Apr 14, 2003 2.080 2.083 1.997 2.027 13,386,614 +0.00(+0.00%)
Apr 11, 2003 2.012 2.083 2.001 2.027 15,014,820 +0.04(+1.89%)
Apr 10, 2003 1.948 1.990 1.903 1.990 12,182,242 +0.05(+2.51%)
Apr 09, 2003 1.888 1.963 1.858 1.941 13,245,957 +0.09(+5.08%)
Apr 08, 2003 1.899 1.907 1.821 1.847 12,235,255 -0.06(-3.34%)
Apr 07, 2003 1.914 1.933 1.866 1.911 15,295,068 +0.07(+3.88%)
Apr 04, 2003 1.877 1.892 1.783 1.839 8,422,077 +0.01(+0.62%)
Apr 03, 2003 1.839 1.877 1.802 1.828 7,567,482 +0.00(+0.00%)
Apr 02, 2003 1.967 1.971 1.821 1.828 21,128,584 -0.05(-2.60%)
Apr 01, 2003 1.738 1.896 1.738 1.877 20,063,004 +0.16(+9.17%)
Mar 31, 2003 1.746 1.757 1.700 1.719 6,695,038 -0.05(-2.55%)
Mar 28, 2003 1.731 1.817 1.731 1.764 11,133,445 +0.00(+0.00%)
Mar 27, 2003 1.595 1.764 1.580 1.764 15,995,686 +0.12(+7.06%)
Mar 26, 2003 1.779 1.802 1.633 1.648 24,902,602 -0.13(-7.38%)
Mar 25, 2003 1.614 1.787 1.614 1.779 16,290,852 +0.17(+10.23%)
Mar 24, 2003 1.520 1.670 1.460 1.614 10,625,696 -0.00(-0.23%)
Mar 21, 2003 1.562 1.648 1.558 1.618 14,460,452 +0.10(+6.42%)
Mar 20, 2003 1.453 1.535 1.426 1.520 14,045,409 -0.04(-2.41%)
Mar 19, 2003 1.588 1.599 1.520 1.558 6,595,140 -0.02(-1.42%)
Mar 18, 2003 1.577 1.603 1.535 1.580 9,615,527 +0.02(+1.20%)
Mar 17, 2003 1.502 1.562 1.464 1.562 10,379,015 +0.06(+4.00%)
Mar 14, 2003 1.490 1.535 1.464 1.502 8,465,233 -0.02(-1.23%)
Mar 13, 2003 1.426 1.520 1.411 1.520 9,711,429 +0.14(+10.05%)
Mar 12, 2003 1.378 1.449 1.348 1.381 10,672,848 -0.01(-0.54%)
Mar 11, 2003 1.513 1.535 1.363 1.389 13,726,800 -0.11(-7.50%)
Mar 10, 2003 1.603 1.648 1.483 1.502 14,855,516 -0.10(-6.32%)
Mar 07, 2003 1.577 1.607 1.524 1.603 12,889,787 +0.01(+0.71%)
Mar 06, 2003 1.464 1.595 1.434 1.592 22,011,684 +0.13(+8.72%)
Mar 05, 2003 1.419 1.487 1.385 1.464 9,836,102 +0.05(+3.17%)
Mar 04, 2003 1.438 1.456 1.370 1.419 9,056,097 -0.03(-2.33%)
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.