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: 7:00 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 (%)
Aug 30, 2002 3.050 3.350 3.010 3.220 3,265,200 +0.07(+2.22%)
Aug 29, 2002 3.090 3.390 3.020 3.150 4,888,200 -0.24(-7.08%)
Aug 28, 2002 3.730 3.730 3.310 3.390 4,632,700 -0.36(-9.60%)
Aug 27, 2002 3.850 3.890 3.620 3.750 4,904,500 +0.01(+0.27%)
Aug 26, 2002 3.730 3.750 3.500 3.740 4,448,200 +0.18(+5.06%)
Aug 23, 2002 3.800 3.950 3.410 3.560 5,820,700 -0.21(-5.57%)
Aug 22, 2002 3.710 4.150 3.650 3.770 14,934,700 +0.16(+4.43%)
Aug 21, 2002 3.000 3.650 3.000 3.610 12,388,100 +0.79(+28.01%)
Aug 20, 2002 2.900 2.940 2.600 2.820 3,922,800 +0.29(+11.46%)
Aug 16, 2002 2.590 2.580 2.370 2.530 5,631,700 -0.09(-3.44%)
Aug 15, 2002 2.780 2.790 2.620 2.620 4,432,100 -0.16(-5.76%)
Aug 14, 2002 2.630 2.840 2.560 2.780 5,768,000 +0.17(+6.51%)
Aug 13, 2002 2.840 2.900 2.610 2.610 3,470,300 -0.19(-6.79%)
Aug 12, 2002 2.740 2.970 2.600 2.800 3,215,400 +0.16(+6.06%)
Aug 07, 2002 2.650 2.850 2.410 2.640 5,760,500 +0.08(+3.13%)
Aug 06, 2002 2.500 2.990 2.370 2.560 10,010,000 +0.25(+10.82%)
Aug 05, 2002 3.300 3.170 2.250 2.310 14,980,600 -0.64(-21.69%)
Jul 31, 2002 2.600 3.000 2.040 2.950 32,492,400 +0.54(+22.41%)
Jul 30, 2002 1.990 2.990 1.650 2.410 39,943,700 +0.42(+21.11%)
Jul 29, 2002 1.230 1.990 1.260 1.990 28,401,100 -3.70(-65.03%)
Jul 12, 2002 5.960 6.160 5.670 5.690 6,701,800 +0.13(+2.34%)
Jul 11, 2002 5.030 5.740 5.020 5.560 5,383,900 +0.47(+9.23%)
Jul 10, 2002 5.250 5.290 5.010 5.090 3,617,900 -0.01(-0.20%)
Jul 09, 2002 5.390 5.500 5.100 5.100 3,101,900 -0.30(-5.56%)
Jul 08, 2002 5.450 5.650 5.150 5.400 3,068,700 -0.05(-0.92%)
Jul 05, 2002 5.560 5.650 5.360 5.450 1,711,700 +0.09(+1.68%)
Jul 04, 2002 5.000 5.360 4.850 5.360 5,193,300 +0.00(+0.00%)
Jul 03, 2002 5.000 5.360 4.850 5.360 5,192,900 +0.37(+7.41%)
Jul 02, 2002 5.570 5.640 4.650 4.990 7,984,100 -0.67(-11.84%)
Jul 01, 2002 6.200 6.410 5.500 5.660 5,667,300 -0.33(-5.51%)
Jun 28, 2002 5.470 6.020 5.450 5.990 7,028,600 +0.52(+9.51%)
Jun 27, 2002 6.020 6.080 5.300 5.470 4,974,700 -0.28(-4.87%)
Jun 26, 2002 5.570 6.180 5.350 5.750 9,973,700 -0.19(-3.20%)
Jun 25, 2002 6.700 6.740 5.930 5.940 8,585,000 -1.19(-16.69%)
Jun 21, 2002 7.080 7.410 7.080 7.130 4,163,800 -0.22(-2.99%)
Jun 20, 2002 7.640 7.810 7.050 7.350 4,656,000 -0.19(-2.52%)
Jun 19, 2002 7.980 8.300 7.540 7.540 8,294,200 -0.11(-1.44%)
Jun 18, 2002 7.520 7.900 7.400 7.650 5,393,400 +0.10(+1.32%)
Jun 17, 2002 7.350 7.600 7.100 7.550 5,770,000 +0.20(+2.72%)
Jun 14, 2002 7.530 7.750 7.260 7.350 5,953,600 -0.08(-1.08%)
Jun 12, 2002 7.750 7.940 7.300 7.430 8,274,000 -0.07(-0.93%)
Jun 11, 2002 8.500 8.750 7.480 7.500 12,327,500 -1.09(-12.69%)
Jun 10, 2002 8.450 9.140 8.360 8.590 9,432,300 -0.11(-1.26%)
Jun 07, 2002 8.550 8.750 7.990 8.700 15,964,700 -0.23(-2.58%)
Jun 06, 2002 8.940 9.400 8.400 8.930 17,461,700 -0.19(-2.08%)
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.