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 (%)
Sep 30, 2003 3.371 3.570 3.382 3.540 21,559,326 +0.17(+5.02%)
Sep 29, 2003 3.322 3.371 3.269 3.371 5,300,016 +0.05(+1.36%)
Sep 26, 2003 3.374 3.389 3.307 3.326 5,523,290 -0.05(-1.45%)
Sep 25, 2003 3.476 3.487 3.344 3.374 6,957,935 -0.10(-2.92%)
Sep 24, 2003 3.536 3.596 3.453 3.476 9,767,082 -0.06(-1.70%)
Sep 23, 2003 3.532 3.555 3.491 3.536 6,950,749 +0.00(+0.11%)
Sep 22, 2003 3.487 3.566 3.408 3.532 14,089,113 +0.05(+1.29%)
Sep 19, 2003 3.427 3.487 3.408 3.487 12,117,441 +0.06(+1.75%)
Sep 18, 2003 3.363 3.450 3.359 3.427 13,072,274 +0.07(+2.01%)
Sep 17, 2003 3.284 3.371 3.284 3.359 9,947,776 +0.06(+1.82%)
Sep 16, 2003 3.277 3.314 3.269 3.299 6,254,051 +0.04(+1.27%)
Sep 15, 2003 3.296 3.303 3.243 3.258 8,490,511 -0.05(-1.48%)
Sep 12, 2003 3.254 3.322 3.213 3.307 11,750,463 +0.01(+0.23%)
Sep 11, 2003 3.371 3.397 3.288 3.299 10,623,185 -0.04(-1.13%)
Sep 10, 2003 3.374 3.401 3.299 3.337 7,067,575 -0.02(-0.67%)
Sep 09, 2003 3.468 3.472 3.326 3.359 10,002,863 -0.05(-1.43%)
Sep 08, 2003 3.382 3.420 3.348 3.408 8,420,256 +0.05(+1.45%)
Sep 05, 2003 3.194 3.401 3.190 3.359 12,509,167 -0.06(-1.87%)
Sep 04, 2003 3.435 3.450 3.386 3.423 9,513,737 -0.03(-0.87%)
Sep 03, 2003 3.457 3.457 3.438 3.453 8,498,495 -0.00(-0.11%)
Sep 02, 2003 3.431 3.476 3.382 3.457 8,909,914 +0.03(+0.77%)
Aug 29, 2003 3.416 3.438 3.348 3.431 7,489,639 +0.02(+0.44%)
Aug 28, 2003 3.382 3.420 3.337 3.416 9,106,310 +0.04(+1.22%)
Aug 27, 2003 3.284 3.382 3.280 3.374 9,988,493 +0.09(+2.86%)
Aug 26, 2003 3.262 3.284 3.235 3.280 6,529,218 +0.03(+1.04%)
Aug 25, 2003 3.232 3.262 3.198 3.247 4,889,395 +0.05(+1.53%)
Aug 22, 2003 3.269 3.277 3.175 3.198 8,308,486 -0.01(-0.23%)
Aug 21, 2003 3.228 3.273 3.187 3.205 6,686,494 +0.01(+0.24%)
Aug 20, 2003 3.115 3.232 3.111 3.198 6,782,296 +0.09(+2.78%)
Aug 19, 2003 3.085 3.153 3.070 3.111 7,937,517 +0.03(+0.98%)
Aug 18, 2003 3.036 3.096 3.021 3.081 7,829,739 +0.04(+1.36%)
Aug 15, 2003 3.096 3.096 3.010 3.040 7,106,961 -0.06(-1.94%)
Aug 14, 2003 3.115 3.138 3.078 3.100 12,756,924 -0.01(-0.36%)
Aug 13, 2003 3.119 3.138 3.044 3.111 11,920,513 -0.03(-0.84%)
Aug 12, 2003 3.066 3.138 2.954 3.138 32,436,920 +0.18(+6.23%)
Aug 11, 2003 2.893 2.969 2.856 2.954 11,596,913 +0.10(+3.42%)
Aug 08, 2003 2.901 2.931 2.818 2.856 22,292,748 +0.22(+8.26%)
Aug 07, 2003 2.555 2.649 2.540 2.638 13,142,529 +0.11(+4.46%)
Aug 06, 2003 2.439 2.529 2.382 2.525 14,550,562 +0.15(+6.50%)
Aug 05, 2003 2.319 2.465 2.296 2.371 9,407,556 +0.04(+1.77%)
Aug 04, 2003 2.443 2.461 2.273 2.330 15,195,634 -0.12(-5.05%)
Aug 01, 2003 2.386 2.518 2.379 2.454 11,203,856 +0.07(+2.83%)
Jul 31, 2003 2.443 2.461 2.367 2.386 14,898,645 -0.08(-3.20%)
Jul 30, 2003 2.600 2.608 2.443 2.465 8,564,759 -0.11(-4.09%)
Jul 29, 2003 2.570 2.612 2.536 2.570 6,023,060 +0.01(+0.29%)
Jul 28, 2003 2.630 2.634 2.563 2.563 6,840,044 -0.05(-1.87%)
Jul 25, 2003 2.574 2.630 2.536 2.612 7,854,488 +0.04(+1.46%)
Jul 24, 2003 2.630 2.645 2.544 2.574 8,239,561 -0.05(-2.00%)
Jul 23, 2003 2.747 2.747 2.597 2.627 8,736,937 -0.11(-3.85%)
Jul 22, 2003 2.593 2.739 2.593 2.732 11,532,246 +0.14(+5.36%)
Jul 21, 2003 2.567 2.627 2.555 2.593 8,107,567 +0.02(+0.88%)
Jul 18, 2003 2.574 2.623 2.533 2.570 7,951,355 +0.02(+0.88%)
Jul 17, 2003 2.518 2.623 2.416 2.548 17,586,708 -0.05(-2.02%)
Jul 16, 2003 2.833 2.837 2.555 2.600 21,424,404 -0.24(-8.47%)
Jul 15, 2003 2.901 2.939 2.815 2.841 7,914,897 -0.07(-2.33%)
Jul 14, 2003 2.954 2.980 2.905 2.908 6,949,685 -0.02(-0.64%)
Jul 11, 2003 2.916 2.954 2.908 2.927 7,684,438 +0.03(+0.91%)
Jul 10, 2003 2.893 2.905 2.800 2.901 11,554,600 -0.01(-0.39%)
Jul 09, 2003 2.897 2.942 2.897 2.912 9,142,502 -0.02(-0.51%)
Jul 08, 2003 2.875 2.969 2.875 2.927 8,405,620 -0.01(-0.38%)
Jul 07, 2003 2.867 2.965 2.867 2.939 6,127,113 +0.08(+2.89%)
Jul 03, 2003 2.890 2.908 2.818 2.856 4,129,893 -0.06(-1.94%)
Jul 02, 2003 2.837 2.950 2.837 2.912 7,079,551 +0.06(+2.11%)
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.