Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Williams Companies (NY: WMB )

41.27 +0.32 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2005 7.223 7.301 7.089 7.235 5,588,224 +0.01(+0.16%)
May 27, 2005 7.187 7.250 7.148 7.223 4,458,619 +0.03(+0.44%)
May 26, 2005 7.144 7.199 7.113 7.191 7,973,398 +0.09(+1.33%)
May 25, 2005 7.026 7.132 6.959 7.097 12,866,403 +0.03(+0.44%)
May 24, 2005 6.959 7.066 6.936 7.066 7,560,643 +0.12(+1.70%)
May 23, 2005 7.152 7.152 6.916 6.948 15,193,303 +0.06(+0.91%)
May 20, 2005 6.893 6.975 6.810 6.885 7,498,043 +0.02(+0.23%)
May 19, 2005 6.720 6.916 6.696 6.869 7,496,516 +0.15(+2.16%)
May 18, 2005 6.680 6.759 6.665 6.724 11,147,948 +0.12(+1.85%)
May 17, 2005 6.386 6.618 6.327 6.602 8,314,901 +0.20(+3.13%)
May 16, 2005 6.401 6.413 6.138 6.401 14,979,291 -0.04(-0.67%)
May 13, 2005 6.657 6.696 6.346 6.445 12,151,589 -0.22(-3.30%)
May 12, 2005 7.062 7.062 6.523 6.665 14,347,690 -0.42(-5.93%)
May 11, 2005 7.003 7.093 6.779 7.085 6,211,937 +0.08(+1.18%)
May 10, 2005 6.987 7.038 6.952 7.003 5,217,457 +0.02(+0.22%)
May 09, 2005 6.963 7.073 6.924 6.987 5,105,744 +0.00(+0.06%)
May 06, 2005 7.038 7.058 6.967 6.983 5,437,067 +0.02(+0.34%)
May 05, 2005 6.877 7.022 6.806 6.959 7,526,290 +0.09(+1.37%)
May 04, 2005 6.680 6.865 6.649 6.865 7,452,747 +0.13(+1.98%)
May 03, 2005 6.818 6.877 6.688 6.732 5,673,218 -0.12(-1.78%)
May 02, 2005 6.739 6.873 6.688 6.853 6,731,825 +0.17(+2.47%)
Apr 29, 2005 6.798 6.901 6.586 6.688 11,913,148 -0.07(-1.05%)
Apr 28, 2005 6.842 6.873 6.732 6.759 5,825,138 -0.13(-1.94%)
Apr 27, 2005 7.038 7.038 6.783 6.893 9,235,075 -0.14(-2.01%)
Apr 26, 2005 7.180 7.223 7.022 7.034 5,701,973 -0.15(-2.03%)
Apr 25, 2005 7.132 7.270 7.093 7.180 6,358,768 +0.11(+1.50%)
Apr 22, 2005 7.073 7.227 6.991 7.073 9,929,277 +0.01(+0.11%)
Apr 21, 2005 6.877 7.073 6.834 7.066 7,940,571 +0.26(+3.81%)
Apr 20, 2005 6.975 7.042 6.794 6.806 8,941,922 -0.14(-2.04%)
Apr 19, 2005 6.751 6.991 6.747 6.948 8,346,710 +0.23(+3.39%)
Apr 18, 2005 6.519 6.739 6.398 6.720 10,881,260 +0.22(+3.32%)
Apr 15, 2005 6.818 6.869 6.464 6.504 17,393,730 -0.31(-4.61%)
Apr 14, 2005 7.026 7.050 6.739 6.818 13,927,300 -0.18(-2.64%)
Apr 13, 2005 7.101 7.172 6.975 7.003 8,824,101 -0.12(-1.66%)
Apr 12, 2005 7.164 7.176 7.007 7.121 9,941,492 -0.09(-1.25%)
Apr 11, 2005 7.168 7.266 7.085 7.211 7,291,157 +0.02(+0.27%)
Apr 08, 2005 7.368 7.407 7.180 7.191 4,292,448 -0.17(-2.35%)
Apr 07, 2005 7.486 7.557 7.333 7.364 7,612,047 -0.10(-1.37%)
Apr 06, 2005 7.443 7.498 7.313 7.466 6,094,880 +0.06(+0.80%)
Apr 05, 2005 7.388 7.423 7.352 7.407 7,447,148 +0.05(+0.64%)
Apr 04, 2005 7.518 7.588 7.349 7.360 9,575,814 -0.13(-1.73%)
Apr 01, 2005 7.439 7.506 7.345 7.490 8,055,084 +0.10(+1.33%)
Mar 31, 2005 7.246 7.447 7.195 7.392 10,600,068 +0.24(+3.35%)
Mar 30, 2005 7.073 7.160 6.885 7.152 9,639,941 +0.10(+1.45%)
Mar 29, 2005 7.227 7.317 7.026 7.050 9,775,067 -0.19(-2.66%)
Mar 28, 2005 7.392 7.451 7.242 7.242 7,917,923 -0.13(-1.71%)
Mar 24, 2005 7.246 7.404 7.227 7.368 9,482,423 +0.17(+2.35%)
Mar 23, 2005 7.187 7.290 7.128 7.199 11,097,053 -0.04(-0.49%)
Mar 22, 2005 7.388 7.435 7.187 7.235 8,330,424 -0.15(-2.07%)
Mar 21, 2005 7.447 7.447 7.270 7.388 7,925,049 -0.03(-0.42%)
Mar 18, 2005 7.407 7.478 7.309 7.419 11,776,241 +0.01(+0.16%)
Mar 17, 2005 7.246 7.439 7.246 7.407 9,865,913 +0.23(+3.23%)
Mar 16, 2005 7.250 7.313 7.164 7.176 6,305,074 -0.07(-1.03%)
Mar 15, 2005 7.388 7.427 7.242 7.250 11,190,699 -0.06(-0.81%)
Mar 14, 2005 7.172 7.321 7.109 7.309 13,980,485 +0.28(+3.97%)
Mar 11, 2005 6.952 7.109 6.952 7.030 9,491,838 +0.04(+0.56%)
Mar 10, 2005 7.294 7.301 6.932 6.991 13,732,883 -0.31(-4.30%)
Mar 09, 2005 7.400 7.462 7.297 7.305 12,896,176 -0.11(-1.54%)
Mar 08, 2005 7.557 7.584 7.400 7.419 7,933,955 -0.14(-1.82%)
Mar 07, 2005 7.624 7.655 7.443 7.557 8,173,414 +0.02(+0.26%)
Mar 04, 2005 7.521 7.573 7.470 7.537 8,730,201 +0.05(+0.68%)
Mar 03, 2005 7.415 7.494 7.364 7.486 11,344,910 +0.11(+1.55%)
Mar 02, 2005 7.176 7.372 7.070 7.372 9,628,999 +0.19(+2.63%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.