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 (%)
May 31, 2016 13.37 14.20 13.37 13.68 17,005,998 +0.42(+3.17%)
May 27, 2016 12.77 13.26 13.26 13.26 12,792,255 +0.41(+3.22%)
May 26, 2016 13.23 13.28 12.76 12.85 14,637,569 -0.27(-2.07%)
May 25, 2016 13.77 13.78 12.93 13.12 24,735,360 -0.54(-3.98%)
May 24, 2016 13.60 13.77 13.24 13.66 24,226,310 +0.11(+0.82%)
May 23, 2016 13.56 13.71 12.90 13.55 18,375,038 -0.12(-0.90%)
May 20, 2016 13.49 13.74 13.37 13.67 20,424,246 +0.38(+2.83%)
May 19, 2016 12.61 13.33 12.41 13.30 17,738,542 +0.44(+3.41%)
May 18, 2016 13.27 13.43 12.75 12.86 12,222,563 -0.42(-3.16%)
May 17, 2016 12.71 13.56 12.62 13.28 19,204,074 +0.57(+4.47%)
May 16, 2016 12.01 12.75 12.01 12.71 28,122,614 +0.77(+6.41%)
May 13, 2016 11.68 12.27 11.64 11.95 22,350,226 +0.19(+1.57%)
May 12, 2016 12.24 12.33 11.66 11.76 10,457,850 -0.28(-2.31%)
May 11, 2016 11.93 12.28 11.62 12.04 9,018,878 +0.22(+1.88%)
May 10, 2016 11.74 12.09 11.63 11.82 8,796,404 +0.12(+1.06%)
May 09, 2016 11.95 12.01 11.45 11.69 15,021,322 -0.47(-3.86%)
May 06, 2016 12.67 12.96 12.16 12.16 15,122,935 -0.54(-4.23%)
May 05, 2016 11.37 12.74 11.37 12.70 23,960,048 +0.82(+6.91%)
May 04, 2016 11.80 11.99 11.33 11.88 15,727,504 -0.09(-0.77%)
May 03, 2016 11.64 12.01 11.39 11.97 14,929,450 +0.36(+3.08%)
May 02, 2016 11.96 11.96 11.40 11.61 15,081,317 -0.36(-2.99%)
Apr 29, 2016 12.27 12.43 11.51 11.97 14,333,131 -0.15(-1.27%)
Apr 28, 2016 12.41 12.70 12.09 12.12 12,999,356 -0.22(-1.80%)
Apr 27, 2016 12.07 12.70 12.07 12.35 26,225,540 +0.38(+3.15%)
Apr 26, 2016 11.88 12.16 11.71 11.97 13,812,371 +0.20(+1.73%)
Apr 25, 2016 12.09 12.22 11.49 11.77 9,692,646 -0.30(-2.46%)
Apr 22, 2016 11.90 12.23 11.82 12.06 16,343,677 +0.25(+2.09%)
Apr 21, 2016 11.67 12.09 11.49 11.82 25,464,196 +0.19(+1.65%)
Apr 20, 2016 11.01 11.82 10.85 11.62 33,942,372 +0.51(+4.55%)
Apr 19, 2016 10.43 11.14 10.40 11.12 26,041,846 +0.82(+7.97%)
Apr 18, 2016 10.47 11.04 9.457 10.30 56,277,988 -0.54(-4.96%)
Apr 15, 2016 10.85 11.07 10.72 10.83 10,279,347 -0.14(-1.24%)
Apr 14, 2016 11.47 11.47 10.87 10.97 14,031,982 -0.36(-3.16%)
Apr 13, 2016 10.88 11.35 10.75 11.33 15,060,731 +0.39(+3.61%)
Apr 12, 2016 10.61 11.03 10.37 10.93 17,412,032 +0.40(+3.81%)
Apr 11, 2016 10.11 10.81 10.11 10.53 45,867,140 +0.51(+5.05%)
Apr 08, 2016 9.970 10.34 9.834 10.03 27,083,222 +0.33(+3.37%)
Apr 07, 2016 9.501 9.890 9.488 9.698 19,383,786 +0.14(+1.42%)
Apr 06, 2016 9.254 9.754 9.013 9.562 20,878,582 +0.42(+4.59%)
Apr 05, 2016 9.315 9.383 9.022 9.143 12,403,600 -0.25(-2.63%)
Apr 04, 2016 9.519 9.698 9.383 9.390 11,624,272 -0.19(-2.00%)
Apr 01, 2016 9.692 10.07 9.507 9.581 13,836,109 -0.34(-3.42%)
Mar 31, 2016 9.686 9.951 9.513 9.920 12,320,545 +0.25(+2.62%)
Mar 30, 2016 9.815 10.18 9.661 9.667 12,610,860 -0.02(-0.25%)
Mar 29, 2016 9.204 9.748 9.044 9.692 10,687,465 +0.35(+3.70%)
Mar 28, 2016 9.735 9.803 9.309 9.346 15,805,716 -0.13(-1.37%)
Mar 24, 2016 9.748 9.476 9.476 9.476 26,961,900 -0.56(-5.60%)
Mar 23, 2016 10.95 11.04 9.846 10.04 15,346,197 -0.85(-7.77%)
Mar 22, 2016 10.60 10.93 10.46 10.88 10,926,476 +0.17(+1.61%)
Mar 21, 2016 11.11 11.12 10.62 10.71 10,496,410 -0.49(-4.41%)
Mar 18, 2016 11.19 11.35 11.00 11.20 25,304,668 +0.24(+2.20%)
Mar 17, 2016 10.98 11.24 10.60 10.96 15,330,705 +0.20(+1.83%)
Mar 16, 2016 10.00 10.82 10.00 10.77 16,099,369 +0.80(+7.99%)
Mar 15, 2016 9.964 9.988 9.587 9.970 14,702,857 -0.22(-2.12%)
Mar 14, 2016 9.828 10.35 9.698 10.19 15,006,811 +0.30(+3.06%)
Mar 11, 2016 10.13 10.28 9.828 9.883 19,803,750 +0.07(+0.76%)
Mar 10, 2016 10.65 10.68 9.161 9.809 58,584,684 -0.88(-8.26%)
Mar 09, 2016 10.53 10.84 10.30 10.69 21,188,816 +0.42(+4.06%)
Mar 08, 2016 11.25 11.28 10.21 10.28 29,198,288 -1.07(-9.44%)
Mar 07, 2016 11.50 11.85 11.19 11.35 23,672,204 -0.05(-0.47%)
Mar 04, 2016 11.09 11.52 11.01 11.40 28,563,660 +0.63(+5.86%)
Mar 03, 2016 10.17 10.81 10.16 10.77 11,917,158 +0.57(+5.60%)
Mar 02, 2016 9.877 10.26 9.716 10.20 12,121,770 +0.35(+3.50%)
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.