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 31, 2010 7.150 7.225 7.083 7.154 17,825 -0.03(-0.38%)
Aug 30, 2010 7.280 7.341 7.162 7.182 12,837,670 -0.11(-1.57%)
Aug 27, 2010 7.119 7.304 7.032 7.296 14,686,405 +0.14(+1.93%)
Aug 26, 2010 7.209 7.327 7.126 7.158 17,147,044 +0.00(+0.00%)
Aug 25, 2010 7.063 7.178 6.985 7.158 201,237 +0.07(+0.96%)
Aug 24, 2010 7.133 7.192 7.059 7.090 1,987 -0.16(-2.16%)
Aug 23, 2010 7.329 7.427 7.243 7.247 9,896,854 -0.06(-0.86%)
Aug 20, 2010 7.349 7.392 7.251 7.310 12,850,416 -0.10(-1.32%)
Aug 19, 2010 7.561 7.568 7.384 7.408 1,987 -0.19(-2.48%)
Aug 18, 2010 7.694 7.727 7.563 7.596 1,275 -0.12(-1.57%)
Aug 17, 2010 7.702 7.753 7.666 7.717 10,298,055 +0.10(+1.29%)
Aug 16, 2010 7.611 7.670 7.498 7.619 7,794,086 +0.00(+0.00%)
Aug 13, 2010 7.619 7.713 7.592 7.619 7,498,521 -0.00(-0.05%)
Aug 12, 2010 7.600 7.686 7.557 7.623 9,414,070 -0.07(-0.87%)
Aug 11, 2010 7.866 7.874 7.647 7.690 6,692 -0.34(-4.20%)
Aug 10, 2010 8.035 8.062 7.933 8.027 11,071,704 -0.11(-1.40%)
Aug 09, 2010 8.195 8.231 8.105 8.141 9,499,123 -0.03(-0.34%)
Aug 06, 2010 8.168 8.192 8.023 8.168 20,380,432 +0.02(+0.19%)
Aug 05, 2010 7.984 8.156 7.894 8.152 19,861,846 +0.12(+1.51%)
Aug 04, 2010 7.949 8.058 7.905 8.031 382 +0.09(+1.14%)
Aug 03, 2010 7.909 7.976 7.839 7.941 11,782,112 +0.03(+0.35%)
Aug 02, 2010 7.819 7.941 7.729 7.913 14,213,404 +0.31(+4.02%)
Jul 30, 2010 7.608 7.659 7.344 7.608 16,827,380 +0.11(+1.41%)
Jul 29, 2010 7.274 7.600 7.274 7.502 21,371,016 -0.12(-1.59%)
Jul 28, 2010 7.623 7.784 7.592 7.623 1,188 -0.11(-1.47%)
Jul 27, 2010 7.737 7.815 7.666 7.737 1,589 -0.04(-0.45%)
Jul 26, 2010 7.670 7.823 7.670 7.772 13,186,456 +0.07(+0.86%)
Jul 23, 2010 7.627 7.737 7.545 7.706 9,534,175 +0.05(+0.72%)
Jul 22, 2010 7.557 7.713 7.514 7.651 3,847 +0.20(+2.68%)
Jul 21, 2010 7.580 7.580 7.361 7.451 14,351,678 -0.09(-1.14%)
Jul 20, 2010 7.537 7.564 7.204 7.537 13,688,886 +0.19(+2.56%)
Jul 19, 2010 7.318 7.425 7.243 7.349 9,473,870 +0.03(+0.43%)
Jul 16, 2010 7.318 7.494 7.274 7.318 16,458,194 -0.13(-1.76%)
Jul 15, 2010 7.557 7.590 7.368 7.449 13,418,484 -0.11(-1.48%)
Jul 14, 2010 7.568 7.623 7.498 7.561 12,092,695 -0.07(-0.92%)
Jul 13, 2010 7.631 7.682 7.568 7.631 7,490 +0.10(+1.30%)
Jul 12, 2010 7.466 7.553 7.396 7.533 14,483,358 +0.04(+0.47%)
Jul 09, 2010 7.498 7.525 7.408 7.498 9,166,300 +0.01(+0.16%)
Jul 08, 2010 7.459 7.502 7.329 7.486 108,689 +0.13(+1.70%)
Jul 07, 2010 6.977 7.368 6.977 7.361 27,897,704 +0.37(+5.33%)
Jul 06, 2010 7.051 7.137 6.910 6.988 4,209 +0.06(+0.91%)
Jul 02, 2010 6.926 7.129 6.871 6.926 18,439,468 -0.09(-1.28%)
Jul 01, 2010 7.176 7.231 6.886 7.016 29,786,984 -0.15(-2.08%)
Jun 30, 2010 7.329 7.368 7.125 7.165 6,682 -0.09(-1.24%)
Jun 29, 2010 7.529 7.529 7.192 7.255 29,074,064 -0.51(-6.61%)
Jun 25, 2010 7.768 7.854 7.627 7.768 26,686,802 +0.01(+0.15%)
Jun 24, 2010 7.882 7.909 7.721 7.757 15,186,630 -0.14(-1.79%)
Jun 23, 2010 7.964 7.984 7.796 7.898 16,298,233 -0.05(-0.59%)
Jun 22, 2010 8.305 8.356 7.913 7.945 21,102,504 -0.36(-4.30%)
Jun 21, 2010 8.525 8.548 8.243 8.301 14,871,911 -0.09(-1.12%)
Jun 18, 2010 8.395 8.497 8.282 8.395 23,407,110 +0.14(+1.66%)
Jun 17, 2010 8.297 8.329 8.160 8.258 17,547,546 +0.07(+0.81%)
Jun 16, 2010 8.188 8.299 8.137 8.192 22,583,196 -0.07(-0.85%)
Jun 15, 2010 7.925 8.286 7.917 8.262 21,705,406 +0.45(+5.72%)
Jun 14, 2010 7.945 7.988 7.804 7.815 14,376,699 -0.03(-0.40%)
Jun 11, 2010 7.674 7.851 7.662 7.847 11,735,029 +0.02(+0.30%)
Jun 10, 2010 7.674 7.831 7.623 7.823 19,758,134 +0.31(+4.12%)
Jun 09, 2010 7.600 7.823 7.474 7.514 19,112,552 +0.02(+0.22%)
Jun 08, 2010 7.310 7.513 7.271 7.497 21,864,358 +0.17(+2.29%)
Jun 07, 2010 7.559 7.612 7.314 7.329 18,520,510 -0.17(-2.29%)
Jun 04, 2010 7.501 7.825 7.466 7.501 22,165,028 -0.34(-4.33%)
Jun 03, 2010 7.583 7.860 7.528 7.840 19,999,710 +0.24(+3.18%)
Jun 02, 2010 7.446 7.598 7.388 7.598 769 +0.23(+3.18%)
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.