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: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 9.433 9.505 9.317 9.403 8,927,428 +0.02(+0.16%)
Sep 29, 2005 9.309 9.467 9.197 9.388 11,281,294 +0.08(+0.85%)
Sep 28, 2005 9.054 9.317 9.028 9.309 15,188,776 +0.33(+3.64%)
Sep 27, 2005 8.889 9.013 8.773 8.983 8,061,112 +0.15(+1.74%)
Sep 26, 2005 8.716 8.893 8.619 8.829 7,949,492 +0.11(+1.25%)
Sep 23, 2005 8.720 8.810 8.656 8.720 5,649,704 -0.12(-1.36%)
Sep 22, 2005 9.103 9.186 8.604 8.840 10,889,694 -0.16(-1.79%)
Sep 21, 2005 8.897 9.009 8.897 9.002 10,244,485 +0.19(+2.17%)
Sep 20, 2005 8.983 9.092 8.788 8.810 10,585,737 -0.20(-2.25%)
Sep 19, 2005 9.013 9.197 8.885 9.013 12,916,427 +0.16(+1.78%)
Sep 16, 2005 8.720 8.934 8.649 8.855 13,733,460 +0.23(+2.61%)
Sep 15, 2005 8.754 8.806 8.502 8.630 5,434,724 -0.09(-0.99%)
Sep 14, 2005 8.634 8.739 8.559 8.716 7,226,230 +0.12(+1.44%)
Sep 13, 2005 8.930 8.930 8.536 8.592 8,811,813 +0.02(+0.22%)
Sep 12, 2005 8.818 8.818 8.536 8.574 11,275,434 -0.24(-2.77%)
Sep 09, 2005 8.574 8.904 8.574 8.818 16,794,872 +0.30(+3.53%)
Sep 08, 2005 8.352 8.551 8.352 8.517 11,812,486 +0.13(+1.57%)
Sep 07, 2005 8.416 8.491 8.326 8.386 10,134,731 -0.03(-0.36%)
Sep 06, 2005 8.341 8.472 8.270 8.416 6,732,600 +0.08(+0.95%)
Sep 02, 2005 8.690 8.694 8.330 8.337 9,878,459 -0.35(-4.06%)
Sep 01, 2005 8.690 8.728 8.424 8.690 12,062,631 +0.27(+3.16%)
Aug 31, 2005 8.142 8.442 8.063 8.424 11,199,245 +0.28(+3.46%)
Aug 30, 2005 7.924 8.176 7.864 8.142 10,331,863 +0.22(+2.75%)
Aug 29, 2005 7.883 7.977 7.795 7.924 6,268,274 +0.05(+0.57%)
Aug 26, 2005 8.011 8.063 7.879 7.879 6,204,872 -0.13(-1.64%)
Aug 25, 2005 8.093 8.093 7.947 8.011 3,543,053 -0.06(-0.79%)
Aug 24, 2005 7.996 8.157 7.962 8.074 10,904,878 +0.05(+0.66%)
Aug 23, 2005 7.969 8.071 7.879 8.022 10,518,606 +0.06(+0.80%)
Aug 22, 2005 8.029 8.127 7.861 7.958 12,429,990 +0.01(+0.09%)
Aug 19, 2005 7.815 8.003 7.815 7.951 8,256,912 +0.17(+2.17%)
Aug 18, 2005 7.737 7.797 7.673 7.782 11,316,991 +0.00(+0.00%)
Aug 17, 2005 7.996 8.086 7.737 7.782 10,957,625 -0.26(-3.18%)
Aug 16, 2005 8.150 8.225 8.007 8.037 9,560,383 -0.16(-1.92%)
Aug 15, 2005 8.221 8.221 8.033 8.195 10,615,573 -0.04(-0.46%)
Aug 12, 2005 8.333 8.379 8.202 8.232 9,961,840 -0.10(-1.22%)
Aug 11, 2005 8.221 8.409 8.213 8.333 13,991,331 +0.18(+2.26%)
Aug 10, 2005 8.071 8.206 8.022 8.150 10,680,307 +0.09(+1.12%)
Aug 09, 2005 8.180 8.243 7.921 8.059 9,517,493 -0.10(-1.24%)
Aug 08, 2005 8.228 8.285 8.142 8.161 10,355,039 -0.05(-0.64%)
Aug 05, 2005 8.345 8.360 8.172 8.213 10,947,502 -0.13(-1.53%)
Aug 04, 2005 8.071 8.409 8.071 8.341 14,394,386 +0.18(+2.25%)
Aug 03, 2005 8.270 8.270 8.041 8.157 7,602,646 -0.11(-1.36%)
Aug 02, 2005 8.142 8.303 8.131 8.270 13,328,806 +0.14(+1.71%)
Aug 01, 2005 7.973 8.202 7.962 8.131 6,106,572 +0.16(+1.98%)
Jul 29, 2005 8.067 8.071 7.966 7.973 5,037,262 -0.09(-1.16%)
Jul 28, 2005 7.977 8.120 7.939 8.067 9,714,892 +0.14(+1.75%)
Jul 27, 2005 7.864 7.936 7.789 7.928 6,223,786 +0.09(+1.20%)
Jul 26, 2005 7.864 7.883 7.729 7.834 5,141,956 +0.02(+0.19%)
Jul 25, 2005 7.763 7.932 7.684 7.819 8,564,865 +0.01(+0.14%)
Jul 22, 2005 7.560 7.808 7.526 7.808 11,098,015 +0.25(+3.28%)
Jul 21, 2005 7.782 7.842 7.530 7.560 20,324,338 -0.18(-2.28%)
Jul 20, 2005 7.677 7.770 7.590 7.737 5,378,514 +0.06(+0.83%)
Jul 19, 2005 7.541 7.688 7.455 7.673 6,478,193 +0.23(+3.13%)
Jul 18, 2005 7.519 7.541 7.421 7.440 6,056,490 -0.00(-0.05%)
Jul 15, 2005 7.463 7.545 7.418 7.444 6,814,650 +0.00(+0.05%)
Jul 14, 2005 7.639 7.650 7.376 7.440 9,799,606 -0.15(-1.93%)
Jul 13, 2005 7.609 7.692 7.556 7.586 3,790,534 -0.05(-0.69%)
Jul 12, 2005 7.530 7.707 7.511 7.639 8,968,720 +0.12(+1.65%)
Jul 11, 2005 7.421 7.568 7.384 7.515 8,672,222 +0.05(+0.60%)
Jul 08, 2005 7.470 7.508 7.384 7.470 9,748,991 -0.02(-0.25%)
Jul 07, 2005 7.170 7.489 7.098 7.489 11,909,720 +0.26(+3.64%)
Jul 06, 2005 7.429 7.451 7.222 7.226 7,602,113 -0.17(-2.33%)
Jul 05, 2005 7.219 7.421 7.200 7.399 13,349,319 +0.21(+2.87%)
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.