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 (%)
Jul 31, 2002 0.9770 1.127 0.7666 1.109 86,468,296 +0.20(+22.41%)
Jul 30, 2002 0.7478 1.124 0.6200 0.9056 106,297,584 +0.16(+21.11%)
Jul 29, 2002 0.4622 0.7478 0.4735 0.7478 75,580,584 -1.39(-65.03%)
Jul 12, 2002 2.240 2.315 2.131 2.138 17,834,732 +0.05(+2.34%)
Jul 11, 2002 1.890 2.157 1.886 2.089 14,327,555 +0.18(+9.23%)
Jul 10, 2002 1.973 1.988 1.883 1.913 9,627,902 -0.00(-0.20%)
Jul 09, 2002 2.025 2.067 1.916 1.916 8,254,730 -0.11(-5.56%)
Jul 08, 2002 2.048 2.123 1.935 2.029 8,166,379 -0.02(-0.92%)
Jul 05, 2002 2.089 2.123 2.014 2.048 4,555,150 +0.03(+1.68%)
Jul 04, 2002 1.879 2.014 1.823 2.014 13,820,333 +0.00(+0.00%)
Jul 03, 2002 1.879 2.014 1.823 2.014 13,819,269 +0.14(+7.42%)
Jul 02, 2002 2.093 2.119 1.747 1.875 21,247,168 -0.25(-11.84%)
Jul 01, 2002 2.330 2.409 2.067 2.127 15,081,735 -0.12(-5.51%)
Jun 28, 2002 2.055 2.262 2.048 2.251 18,704,406 +0.20(+9.51%)
Jun 27, 2002 2.262 2.285 1.992 2.055 13,238,598 -0.11(-4.87%)
Jun 26, 2002 2.093 2.322 2.010 2.161 26,541,862 -0.07(-3.20%)
Jun 25, 2002 2.518 2.533 2.228 2.232 22,846,276 -0.45(-16.69%)
Jun 21, 2002 2.660 2.784 2.660 2.679 11,080,643 -0.08(-2.99%)
Jun 20, 2002 2.871 2.935 2.649 2.762 12,390,478 -0.07(-2.52%)
Jun 19, 2002 2.999 3.119 2.833 2.833 22,072,402 -0.04(-1.44%)
Jun 18, 2002 2.826 2.969 2.781 2.875 14,352,836 +0.04(+1.32%)
Jun 17, 2002 2.762 2.856 2.668 2.837 15,355,039 +0.08(+2.72%)
Jun 14, 2002 2.830 2.912 2.728 2.762 15,843,632 -0.03(-1.08%)
Jun 12, 2002 2.912 2.984 2.743 2.792 22,018,646 -0.03(-0.93%)
Jun 11, 2002 3.194 3.288 2.811 2.818 32,805,760 -0.41(-12.69%)
Jun 10, 2002 3.175 3.435 3.141 3.228 25,101,098 -0.04(-1.26%)
Jun 07, 2002 3.213 3.288 3.002 3.269 42,485,024 -0.09(-2.58%)
Jun 06, 2002 3.359 3.532 3.156 3.356 46,468,816 -0.07(-2.08%)
Jun 05, 2002 3.758 3.946 3.318 3.427 63,673,116 -3.12(-47.65%)
May 27, 2002 6.726 6.753 6.392 6.546 5,053,590 +0.00(+0.00%)
May 24, 2002 6.726 6.753 6.392 6.546 5,051,462 -0.09(-1.36%)
May 23, 2002 6.655 6.817 6.478 6.636 11,003,469 -0.02(-0.28%)
May 22, 2002 6.200 6.655 6.144 6.655 16,653,963 +0.64(+10.69%)
May 21, 2002 6.219 6.347 5.937 6.012 12,424,808 +0.00(+0.00%)
May 20, 2002 5.783 6.031 5.768 6.012 10,142,841 +0.27(+4.64%)
May 17, 2002 5.975 6.069 5.644 5.746 13,507,112 -0.16(-2.67%)
May 16, 2002 5.824 6.027 5.715 5.903 13,701,644 +0.08(+1.29%)
May 15, 2002 5.964 5.990 5.712 5.828 16,571,999 -0.32(-5.25%)
May 14, 2002 5.956 6.170 5.900 6.151 12,850,065 +0.31(+5.27%)
May 13, 2002 6.012 6.069 5.561 5.843 21,689,724 -0.35(-5.70%)
May 10, 2002 6.576 6.576 6.069 6.196 13,381,770 -0.38(-5.77%)
May 09, 2002 6.576 6.854 6.520 6.576 7,773,056 -0.09(-1.41%)
May 08, 2002 6.351 6.723 6.118 6.670 17,944,638 +0.32(+5.03%)
May 07, 2002 6.877 6.899 6.238 6.351 25,046,544 -0.60(-8.70%)
May 06, 2002 7.226 7.226 6.948 6.956 4,378,182 -0.27(-3.74%)
May 03, 2002 7.102 7.286 7.046 7.226 5,255,042 +0.15(+2.07%)
May 02, 2002 7.422 7.485 7.057 7.080 9,733,551 -0.18(-2.48%)
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.