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 (%)
Aug 31, 2005 8.150 8.451 8.072 8.432 11,187,623 +0.28(+3.46%)
Aug 30, 2005 7.933 8.184 7.872 8.150 10,321,141 +0.22(+2.75%)
Aug 29, 2005 7.891 7.985 7.803 7.933 6,261,769 +0.05(+0.57%)
Aug 26, 2005 8.019 8.072 7.887 7.887 6,198,432 -0.13(-1.64%)
Aug 25, 2005 8.102 8.102 7.955 8.019 3,539,376 -0.06(-0.79%)
Aug 24, 2005 8.004 8.166 7.970 8.083 10,893,562 +0.05(+0.66%)
Aug 23, 2005 7.978 8.079 7.887 8.030 10,507,690 +0.06(+0.80%)
Aug 22, 2005 8.038 8.135 7.869 7.966 12,417,090 +0.01(+0.09%)
Aug 19, 2005 7.824 8.011 7.824 7.959 8,248,343 +0.17(+2.17%)
Aug 18, 2005 7.745 7.805 7.681 7.790 11,305,247 +0.00(+0.00%)
Aug 17, 2005 8.004 8.094 7.745 7.790 10,946,253 -0.26(-3.18%)
Aug 16, 2005 8.158 8.233 8.015 8.045 9,550,462 -0.16(-1.92%)
Aug 15, 2005 8.229 8.229 8.042 8.203 10,604,557 -0.04(-0.46%)
Aug 12, 2005 8.342 8.387 8.211 8.241 9,951,502 -0.10(-1.22%)
Aug 11, 2005 8.229 8.417 8.222 8.342 13,976,811 +0.18(+2.26%)
Aug 10, 2005 8.079 8.214 8.030 8.158 10,669,224 +0.09(+1.12%)
Aug 09, 2005 8.188 8.252 7.929 8.068 9,507,616 -0.10(-1.24%)
Aug 08, 2005 8.237 8.293 8.150 8.169 10,344,293 -0.05(-0.64%)
Aug 05, 2005 8.353 8.368 8.181 8.222 10,936,141 -0.13(-1.53%)
Aug 04, 2005 8.079 8.417 8.079 8.350 14,379,448 +0.18(+2.25%)
Aug 03, 2005 8.278 8.278 8.049 8.166 7,594,756 -0.11(-1.36%)
Aug 02, 2005 8.150 8.312 8.139 8.278 13,314,974 +0.14(+1.71%)
Aug 01, 2005 7.981 8.211 7.970 8.139 6,100,235 +0.16(+1.98%)
Jul 29, 2005 8.075 8.079 7.974 7.981 5,032,035 -0.09(-1.16%)
Jul 28, 2005 7.985 8.128 7.948 8.075 9,704,810 +0.14(+1.75%)
Jul 27, 2005 7.872 7.944 7.797 7.936 6,217,327 +0.09(+1.20%)
Jul 26, 2005 7.872 7.891 7.737 7.842 5,136,619 +0.02(+0.19%)
Jul 25, 2005 7.771 7.940 7.692 7.827 8,555,977 +0.01(+0.14%)
Jul 22, 2005 7.568 7.816 7.534 7.816 11,086,498 +0.25(+3.28%)
Jul 21, 2005 7.790 7.850 7.538 7.568 20,303,246 -0.18(-2.28%)
Jul 20, 2005 7.685 7.778 7.598 7.745 5,372,933 +0.06(+0.83%)
Jul 19, 2005 7.549 7.696 7.463 7.681 6,471,470 +0.23(+3.13%)
Jul 18, 2005 7.527 7.549 7.429 7.448 6,050,204 -0.00(-0.05%)
Jul 15, 2005 7.470 7.553 7.425 7.452 6,807,578 +0.00(+0.05%)
Jul 14, 2005 7.647 7.658 7.384 7.448 9,789,436 -0.15(-1.93%)
Jul 13, 2005 7.617 7.700 7.564 7.594 3,786,600 -0.05(-0.69%)
Jul 12, 2005 7.538 7.715 7.519 7.647 8,959,412 +0.12(+1.65%)
Jul 11, 2005 7.429 7.576 7.391 7.523 8,663,222 +0.05(+0.60%)
Jul 08, 2005 7.478 7.515 7.391 7.478 9,738,873 -0.02(-0.25%)
Jul 07, 2005 7.177 7.497 7.106 7.497 11,897,361 +0.26(+3.64%)
Jul 06, 2005 7.437 7.459 7.230 7.234 7,594,224 -0.17(-2.33%)
Jul 05, 2005 7.226 7.429 7.207 7.406 13,335,465 +0.21(+2.87%)
Jul 01, 2005 7.136 7.249 7.121 7.200 7,629,352 +0.06(+0.84%)
Jun 30, 2005 7.072 7.192 7.061 7.140 8,754,767 +0.12(+1.71%)
Jun 29, 2005 6.933 7.057 6.888 7.019 7,893,607 +0.07(+0.97%)
Jun 28, 2005 7.072 7.102 6.865 6.952 8,273,625 -0.07(-1.02%)
Jun 27, 2005 7.046 7.113 6.993 7.023 6,070,429 -0.03(-0.43%)
Jun 24, 2005 7.155 7.158 6.989 7.053 5,722,346 -0.08(-1.16%)
Jun 23, 2005 7.083 7.170 7.061 7.136 9,642,805 +0.04(+0.58%)
Jun 22, 2005 7.068 7.117 7.004 7.095 7,802,063 +0.05(+0.64%)
Jun 21, 2005 7.196 7.226 7.049 7.049 8,518,720 -0.17(-2.29%)
Jun 20, 2005 7.173 7.286 7.151 7.215 6,286,251 -0.00(-0.05%)
Jun 17, 2005 7.282 7.290 7.170 7.219 7,935,122 +0.04(+0.52%)
Jun 16, 2005 7.125 7.215 7.072 7.181 5,984,207 +0.07(+0.95%)
Jun 15, 2005 7.140 7.162 7.031 7.113 5,533,934 -0.01(-0.11%)
Jun 14, 2005 7.110 7.155 7.091 7.121 4,174,335 +0.00(+0.00%)
Jun 13, 2005 7.061 7.143 7.019 7.121 4,945,280 +0.08(+1.07%)
Jun 10, 2005 7.091 7.117 7.031 7.046 4,332,143 -0.07(-0.95%)
Jun 09, 2005 6.952 7.140 6.914 7.113 7,888,551 +0.13(+1.83%)
Jun 08, 2005 7.004 7.136 6.948 6.986 9,853,837 -0.03(-0.43%)
Jun 07, 2005 7.061 7.121 6.989 7.016 6,339,741 -0.06(-0.85%)
Jun 06, 2005 7.053 7.132 7.019 7.076 5,728,733 +0.01(+0.16%)
Jun 03, 2005 7.019 7.102 6.989 7.065 4,343,852 +0.06(+0.80%)
Jun 02, 2005 7.027 7.087 6.944 7.008 4,551,425 -0.02(-0.27%)
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.