Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Williams Companies (NY: WMB )

45.38 +0.49 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Oct 31, 2003 3.821 3.855 3.821 3.874 6,840,136 +0.07(+1.80%)
Oct 30, 2003 3.836 3.843 3.809 3.805 4,323,634 -0.01(-0.20%)
Oct 29, 2003 3.798 3.824 3.764 3.813 3,830,971 +0.00(+0.00%)
Oct 28, 2003 3.817 3.824 3.767 3.813 4,658,834 +0.02(+0.40%)
Oct 27, 2003 3.817 3.874 3.798 3.798 6,235,038 +0.02(+0.40%)
Oct 24, 2003 3.783 3.821 3.737 3.783 4,378,403 -0.01(-0.30%)
Oct 23, 2003 3.741 3.821 3.707 3.794 7,739,094 -0.00(-0.10%)
Oct 22, 2003 3.836 3.889 3.748 3.798 5,776,606 -0.08(-1.96%)
Oct 21, 2003 3.798 3.870 3.798 3.874 5,956,714 +0.06(+1.49%)
Oct 20, 2003 3.767 3.817 3.741 3.817 7,690,644 +0.05(+1.21%)
Oct 17, 2003 3.874 3.893 3.752 3.771 8,040,326 -0.10(-2.65%)
Oct 16, 2003 3.798 3.874 3.798 3.874 7,966,335 +0.05(+1.19%)
Oct 15, 2003 3.972 3.988 3.783 3.828 10,616,075 -0.13(-3.36%)
Oct 14, 2003 4.064 4.064 3.889 3.961 10,514,172 -0.07(-1.79%)
Oct 13, 2003 3.912 4.075 3.934 4.033 12,473,499 +0.12(+3.11%)
Oct 10, 2003 3.802 3.927 3.802 3.912 10,346,967 +0.11(+3.00%)
Oct 09, 2003 3.786 3.809 3.771 3.798 7,735,934 +0.04(+1.01%)
Oct 08, 2003 3.794 3.817 3.786 3.760 13,516,227 -0.03(-0.70%)
Oct 07, 2003 3.729 3.790 3.699 3.786 15,266,483 +0.06(+1.53%)
Oct 06, 2003 3.775 3.775 3.707 3.729 7,789,124 -0.02(-0.41%)
Oct 03, 2003 3.760 3.760 3.729 3.745 10,272,185 +0.06(+1.54%)
Oct 02, 2003 3.733 3.779 3.665 3.688 11,923,697 -0.03(-0.82%)
Oct 01, 2003 3.577 3.729 3.577 3.718 21,497,044 +0.14(+3.93%)
Sep 30, 2003 3.407 3.608 3.418 3.577 21,332,210 +0.17(+5.02%)
Sep 29, 2003 3.357 3.407 3.304 3.407 5,244,183 +0.05(+1.36%)
Sep 26, 2003 3.410 3.426 3.342 3.361 5,465,105 -0.05(-1.45%)
Sep 25, 2003 3.513 3.524 3.380 3.410 6,884,636 -0.10(-2.92%)
Sep 24, 2003 3.574 3.634 3.490 3.513 9,664,191 -0.06(-1.70%)
Sep 23, 2003 3.570 3.593 3.528 3.574 6,877,527 +0.00(+0.11%)
Sep 22, 2003 3.524 3.604 3.445 3.570 13,940,691 +0.05(+1.29%)
Sep 19, 2003 3.464 3.524 3.445 3.524 11,989,789 +0.06(+1.75%)
Sep 18, 2003 3.399 3.486 3.395 3.464 12,934,564 +0.07(+2.01%)
Sep 17, 2003 3.319 3.407 3.319 3.395 9,842,982 +0.06(+1.82%)
Sep 16, 2003 3.312 3.350 3.304 3.334 6,188,168 +0.04(+1.27%)
Sep 15, 2003 3.331 3.338 3.277 3.293 8,401,068 -0.05(-1.48%)
Sep 12, 2003 3.289 3.357 3.247 3.342 11,626,678 +0.01(+0.23%)
Sep 11, 2003 3.407 3.433 3.323 3.334 10,511,275 -0.04(-1.13%)
Sep 10, 2003 3.410 3.437 3.334 3.372 6,993,122 -0.02(-0.67%)
Sep 09, 2003 3.505 3.509 3.361 3.395 9,897,488 -0.05(-1.43%)
Sep 08, 2003 3.418 3.456 3.384 3.445 8,331,553 +0.05(+1.45%)
Sep 05, 2003 3.228 3.437 3.224 3.395 12,377,389 -0.06(-1.87%)
Sep 04, 2003 3.471 3.486 3.422 3.460 9,413,515 -0.03(-0.87%)
Sep 03, 2003 3.494 3.494 3.475 3.490 8,408,968 -0.00(-0.11%)
Sep 02, 2003 3.467 3.513 3.418 3.494 8,816,053 +0.03(+0.77%)
Aug 29, 2003 3.452 3.475 3.384 3.467 7,410,740 +0.02(+0.44%)
Aug 28, 2003 3.418 3.456 3.372 3.452 9,010,379 +0.04(+1.23%)
Aug 27, 2003 3.319 3.418 3.315 3.410 9,883,269 +0.09(+2.86%)
Aug 26, 2003 3.296 3.319 3.270 3.315 6,460,436 +0.03(+1.04%)
Aug 25, 2003 3.266 3.296 3.232 3.281 4,837,888 +0.05(+1.53%)
Aug 22, 2003 3.304 3.312 3.209 3.232 8,220,960 -0.01(-0.23%)
Aug 21, 2003 3.262 3.308 3.220 3.239 6,616,055 +0.01(+0.23%)
Aug 20, 2003 3.148 3.266 3.145 3.232 6,710,848 +0.09(+2.78%)
Aug 19, 2003 3.118 3.186 3.103 3.145 7,853,899 +0.03(+0.98%)
Aug 18, 2003 3.069 3.129 3.053 3.114 7,747,256 +0.04(+1.36%)
Aug 15, 2003 3.129 3.129 3.042 3.072 7,032,093 -0.06(-1.94%)
Aug 14, 2003 3.148 3.171 3.110 3.133 12,622,536 -0.01(-0.36%)
Aug 13, 2003 3.152 3.171 3.076 3.145 11,794,936 -0.03(-0.84%)
Aug 12, 2003 3.099 3.171 2.985 3.171 32,095,214 +0.19(+6.23%)
Aug 11, 2003 2.924 3.000 2.886 2.985 11,474,745 +0.10(+3.42%)
Aug 08, 2003 2.932 2.962 2.848 2.886 22,057,906 +0.22(+8.26%)
Aug 07, 2003 2.582 2.677 2.567 2.666 13,004,079 +0.11(+4.46%)
Aug 06, 2003 2.465 2.556 2.408 2.552 14,397,279 +0.16(+6.50%)
Aug 05, 2003 2.343 2.491 2.320 2.396 9,308,452 +0.04(+1.77%)
Aug 04, 2003 2.469 2.488 2.298 2.355 15,035,555 -0.13(-5.05%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.