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, 2008 8.360 8.930 8.360 8.914 31,759,394 +0.68(+8.24%)
Sep 29, 2008 9.239 9.355 7.452 8.236 39,981,708 -1.37(-14.28%)
Sep 26, 2008 9.653 9.763 9.438 9.608 0 -0.20(-2.07%)
Sep 25, 2008 9.476 9.879 9.438 9.812 23,871,666 +0.38(+4.08%)
Sep 24, 2008 9.408 9.623 9.239 9.427 19,211,524 +0.02(+0.24%)
Sep 23, 2008 9.785 9.985 9.386 9.405 22,672,150 -0.44(-4.44%)
Sep 22, 2008 10.37 10.37 9.774 9.842 21,190,686 -0.29(-2.86%)
Sep 19, 2008 9.563 10.74 9.563 10.13 0 +0.76(+8.13%)
Sep 18, 2008 9.261 9.846 9.046 9.371 35,470,040 +0.37(+4.15%)
Sep 17, 2008 9.442 9.661 8.903 8.997 32,483,652 -0.56(-5.88%)
Sep 16, 2008 8.862 9.597 8.206 9.559 55,919,172 +0.56(+6.20%)
Sep 15, 2008 9.804 9.895 8.899 9.001 32,514,316 -1.08(-10.73%)
Sep 12, 2008 9.932 10.38 9.910 10.08 23,969,146 +0.13(+1.33%)
Sep 11, 2008 9.766 9.962 9.348 9.951 28,972,840 +0.12(+1.19%)
Sep 10, 2008 9.706 10.06 9.646 9.834 23,200,344 +0.15(+1.60%)
Sep 09, 2008 10.34 10.55 9.657 9.680 39,818,028 -0.69(-6.62%)
Sep 08, 2008 10.66 10.76 10.26 10.37 22,482,994 -0.13(-1.26%)
Sep 05, 2008 10.57 10.71 10.24 10.50 0 -0.11(-1.07%)
Sep 04, 2008 10.63 10.87 10.41 10.61 24,313,750 -0.08(-0.71%)
Sep 03, 2008 10.99 11.02 10.55 10.69 25,093,484 -0.21(-1.97%)
Sep 02, 2008 11.17 11.44 10.84 10.90 25,588,808 -0.74(-6.38%)
Aug 29, 2008 11.89 11.90 11.55 11.64 10,551,309 -0.17(-1.40%)
Aug 28, 2008 12.09 12.23 11.56 11.81 15,221,502 -0.23(-1.88%)
Aug 27, 2008 12.06 12.19 11.98 12.04 15,057,006 +0.22(+1.85%)
Aug 26, 2008 11.54 11.84 11.48 11.82 29,553,508 +0.37(+3.23%)
Aug 25, 2008 11.68 11.68 11.34 11.45 18,839,850 +0.03(+0.23%)
Aug 22, 2008 11.65 11.68 11.32 11.42 12,453,388 -0.20(-1.75%)
Aug 21, 2008 11.53 11.78 11.39 11.62 24,737,926 +0.20(+1.78%)
Aug 20, 2008 11.11 11.50 11.08 11.42 30,145,092 +0.49(+4.45%)
Aug 19, 2008 10.41 11.05 10.37 10.94 29,312,690 +0.40(+3.78%)
Aug 18, 2008 10.56 10.74 10.45 10.54 17,612,546 -0.02(-0.18%)
Aug 15, 2008 10.56 10.65 10.28 10.56 0 -0.01(-0.07%)
Aug 14, 2008 10.58 10.78 10.45 10.56 22,756,172 -0.03(-0.28%)
Aug 13, 2008 10.35 10.72 10.24 10.59 34,813,376 +0.34(+3.34%)
Aug 12, 2008 10.48 10.62 10.23 10.25 32,458,784 -0.23(-2.22%)
Aug 11, 2008 10.62 10.90 10.12 10.48 43,728,996 -0.14(-1.31%)
Aug 08, 2008 11.08 11.08 10.45 10.62 37,489,856 -0.41(-3.74%)
Aug 07, 2008 11.88 11.88 11.00 11.04 21,575,356 -0.62(-5.29%)
Aug 06, 2008 11.33 11.74 11.33 11.65 18,097,092 +0.38(+3.33%)
Aug 05, 2008 11.22 11.41 10.98 11.28 26,812,434 +0.10(+0.91%)
Aug 04, 2008 11.85 12.01 11.07 11.18 28,393,662 -0.76(-6.36%)
Aug 01, 2008 12.03 12.21 11.92 11.93 18,938,602 -0.11(-0.91%)
Jul 31, 2008 12.49 13.00 11.94 12.04 24,902,112 -0.46(-3.67%)
Jul 30, 2008 12.01 12.51 11.93 12.50 19,603,274 +0.47(+3.94%)
Jul 29, 2008 12.03 12.07 11.71 12.03 16,869,328 +0.05(+0.41%)
Jul 28, 2008 12.17 12.28 11.98 11.98 13,112,000 -0.12(-1.02%)
Jul 25, 2008 12.16 12.39 11.99 12.10 17,911,882 -0.01(-0.06%)
Jul 24, 2008 12.13 12.46 11.73 12.11 22,471,240 +0.00(+0.03%)
Jul 23, 2008 12.31 12.41 11.79 12.11 27,292,442 -0.24(-1.92%)
Jul 22, 2008 13.06 13.06 12.28 12.34 21,983,452 -0.66(-5.06%)
Jul 21, 2008 12.98 13.14 12.78 13.00 13,856,717 +0.18(+1.41%)
Jul 18, 2008 12.33 13.01 12.33 12.82 21,810,430 +0.28(+2.22%)
Jul 17, 2008 13.32 13.41 12.26 12.54 30,336,502 -0.61(-4.66%)
Jul 16, 2008 13.46 13.54 12.94 13.16 20,343,446 -0.31(-2.32%)
Jul 15, 2008 14.23 14.23 13.45 13.47 19,688,656 -0.68(-4.81%)
Jul 14, 2008 13.81 14.26 13.70 14.15 21,978,292 +0.48(+3.55%)
Jul 11, 2008 13.48 13.86 13.46 13.66 17,495,446 +0.10(+0.75%)
Jul 10, 2008 13.34 13.56 13.10 13.56 17,454,438 +0.20(+1.52%)
Jul 09, 2008 13.56 13.80 13.34 13.36 16,876,110 -0.16(-1.20%)
Jul 08, 2008 13.62 13.70 13.08 13.52 26,686,140 -0.23(-1.69%)
Jul 07, 2008 14.07 14.23 13.58 13.75 19,911,802 -0.45(-3.17%)
Jul 04, 2008 14.56 14.61 13.82 14.20 13,684,198 +0.00(+0.00%)
Jul 03, 2008 14.56 14.61 13.82 14.20 13,684,198 -0.26(-1.82%)
Jul 02, 2008 15.04 15.22 14.47 14.47 21,274,978 -0.53(-3.51%)
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.