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 (%)
Jul 30, 2010 7.600 7.651 7.336 7.600 16,844,862 +0.11(+1.41%)
Jul 29, 2010 7.267 7.592 7.267 7.494 21,393,220 -0.12(-1.59%)
Jul 28, 2010 7.615 7.776 7.584 7.615 1,190 -0.11(-1.47%)
Jul 27, 2010 7.729 7.807 7.658 7.729 1,591 -0.04(-0.45%)
Jul 26, 2010 7.662 7.815 7.662 7.764 13,200,156 +0.07(+0.86%)
Jul 23, 2010 7.619 7.729 7.537 7.698 9,544,080 +0.05(+0.72%)
Jul 22, 2010 7.549 7.705 7.506 7.643 3,851 +0.20(+2.68%)
Jul 21, 2010 7.572 7.572 7.353 7.443 14,366,588 -0.09(-1.14%)
Jul 20, 2010 7.529 7.557 7.196 7.529 13,703,108 +0.19(+2.56%)
Jul 19, 2010 7.310 7.418 7.236 7.341 9,483,712 +0.03(+0.43%)
Jul 16, 2010 7.310 7.486 7.267 7.310 16,475,292 -0.13(-1.76%)
Jul 15, 2010 7.549 7.582 7.361 7.441 13,432,424 -0.11(-1.48%)
Jul 14, 2010 7.561 7.615 7.490 7.553 12,105,258 -0.07(-0.92%)
Jul 13, 2010 7.623 7.674 7.561 7.623 7,498 +0.10(+1.30%)
Jul 12, 2010 7.459 7.545 7.388 7.525 14,498,405 +0.04(+0.47%)
Jul 09, 2010 7.490 7.517 7.400 7.490 9,175,823 +0.01(+0.16%)
Jul 08, 2010 7.451 7.494 7.322 7.478 108,802 +0.13(+1.70%)
Jul 07, 2010 6.969 7.361 6.969 7.353 27,926,686 +0.37(+5.33%)
Jul 06, 2010 7.044 7.130 6.903 6.981 4,214 +0.06(+0.91%)
Jul 02, 2010 6.918 7.122 6.864 6.918 18,458,626 -0.09(-1.28%)
Jul 01, 2010 7.169 7.224 6.879 7.008 29,817,932 -0.15(-2.08%)
Jun 30, 2010 7.322 7.361 7.118 7.157 6,689 -0.09(-1.24%)
Jun 29, 2010 7.521 7.521 7.185 7.247 29,104,270 -0.51(-6.61%)
Jun 25, 2010 7.760 7.846 7.619 7.760 26,714,526 +0.01(+0.15%)
Jun 24, 2010 7.874 7.901 7.713 7.748 15,202,407 -0.14(-1.79%)
Jun 23, 2010 7.956 7.976 7.788 7.889 16,315,166 -0.05(-0.59%)
Jun 22, 2010 8.297 8.348 7.905 7.936 21,124,428 -0.36(-4.30%)
Jun 21, 2010 8.516 8.539 8.234 8.293 14,887,362 -0.09(-1.12%)
Jun 18, 2010 8.387 8.488 8.273 8.387 23,431,428 +0.14(+1.66%)
Jun 17, 2010 8.289 8.320 8.152 8.250 17,565,776 +0.07(+0.81%)
Jun 16, 2010 8.179 8.291 8.128 8.183 22,606,658 -0.07(-0.85%)
Jun 15, 2010 7.917 8.277 7.909 8.254 21,727,956 +0.45(+5.72%)
Jun 14, 2010 7.936 7.979 7.795 7.807 14,391,635 -0.03(-0.40%)
Jun 11, 2010 7.666 7.842 7.654 7.839 11,747,220 +0.02(+0.30%)
Jun 10, 2010 7.666 7.823 7.615 7.815 19,778,662 +0.31(+4.12%)
Jun 09, 2010 7.592 7.815 7.467 7.506 19,132,408 +0.02(+0.22%)
Jun 08, 2010 7.302 7.505 7.263 7.489 21,887,072 +0.17(+2.29%)
Jun 07, 2010 7.552 7.604 7.306 7.322 18,539,750 -0.17(-2.29%)
Jun 04, 2010 7.493 7.816 7.458 7.493 22,188,056 -0.34(-4.33%)
Jun 03, 2010 7.575 7.851 7.520 7.832 20,020,488 +0.24(+3.18%)
Jun 02, 2010 7.439 7.591 7.380 7.591 770 +0.23(+3.18%)
Jun 01, 2010 7.587 7.661 7.345 7.357 15,931,372 -0.33(-4.35%)
May 28, 2010 7.692 7.906 7.661 7.692 16,070,421 -0.14(-1.84%)
May 27, 2010 7.704 7.844 7.670 7.836 17,150,642 +0.33(+4.36%)
May 26, 2010 7.579 7.707 7.478 7.509 513 +0.06(+0.78%)
May 25, 2010 7.073 7.458 7.073 7.450 25,041,262 +0.05(+0.63%)
May 24, 2010 7.509 7.579 7.404 7.404 18,741,828 -0.15(-2.01%)
May 21, 2010 7.240 7.610 7.205 7.556 24,321,904 +0.11(+1.52%)
May 20, 2010 7.446 7.649 7.400 7.443 256 -0.42(-5.40%)
May 19, 2010 8.042 8.089 7.731 7.867 31,359,332 -0.25(-3.07%)
May 18, 2010 8.350 8.475 8.058 8.116 513 -0.12(-1.42%)
May 17, 2010 8.459 8.514 8.062 8.233 20,546,066 -0.19(-2.31%)
May 14, 2010 8.428 8.650 8.284 8.428 21,348,938 -0.24(-2.74%)
May 13, 2010 8.697 8.790 8.572 8.665 16,528,648 -0.06(-0.71%)
May 12, 2010 8.572 8.780 8.541 8.728 19,206,618 +0.23(+2.75%)
May 11, 2010 8.459 8.576 8.455 8.494 26,411,112 +0.13(+1.54%)
May 10, 2010 8.257 8.373 8.186 8.366 23,619,790 +0.45(+5.66%)
May 07, 2010 8.194 8.350 7.805 7.918 38,608,480 -0.28(-3.42%)
May 06, 2010 8.206 8.677 7.832 8.198 19,218 -0.50(-5.77%)
May 05, 2010 8.860 8.942 8.588 8.701 24,516,464 -0.39(-4.24%)
May 04, 2010 9.207 9.269 9.024 9.086 17,306,002 -0.31(-3.32%)
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.