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 )

41.55 +0.18 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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, 2006 9.449 9.516 9.224 9.500 8,576,225 +0.09(+0.95%)
Oct 30, 2006 9.539 9.539 9.372 9.411 20,812,324 -0.12(-1.26%)
Oct 27, 2006 9.566 9.764 9.519 9.531 9,805,698 -0.04(-0.37%)
Oct 26, 2006 9.617 9.675 9.434 9.566 26,001,520 -0.05(-0.53%)
Oct 25, 2006 9.574 9.737 9.446 9.617 11,789,416 +0.04(+0.45%)
Oct 24, 2006 9.422 9.578 9.418 9.574 11,007,398 +0.09(+0.94%)
Oct 23, 2006 9.469 9.652 9.391 9.484 8,516,564 -0.06(-0.61%)
Oct 20, 2006 9.562 9.586 9.391 9.543 9,660,404 +0.01(+0.08%)
Oct 19, 2006 9.333 9.554 9.309 9.535 9,905,990 +0.16(+1.70%)
Oct 18, 2006 9.519 9.605 9.313 9.376 8,658,515 -0.13(-1.39%)
Oct 17, 2006 9.558 9.554 9.391 9.508 8,261,206 -0.05(-0.53%)
Oct 16, 2006 9.395 9.562 9.364 9.558 6,613,336 +0.13(+1.36%)
Oct 13, 2006 9.457 9.558 9.387 9.430 7,603,910 +0.00(+0.04%)
Oct 12, 2006 9.185 9.481 9.150 9.426 11,576,232 +0.24(+2.62%)
Oct 11, 2006 9.395 9.395 9.162 9.185 5,430,409 -0.09(-0.92%)
Oct 10, 2006 9.134 9.294 9.088 9.271 6,295,746 +0.09(+0.97%)
Oct 09, 2006 9.255 9.376 9.142 9.181 5,814,346 -0.07(-0.76%)
Oct 06, 2006 9.154 9.259 9.068 9.251 9,090,541 +0.04(+0.46%)
Oct 05, 2006 9.068 9.306 9.068 9.208 16,314,885 +0.28(+3.18%)
Oct 04, 2006 9.022 9.123 8.839 8.924 21,990,624 -0.03(-0.35%)
Oct 03, 2006 9.274 9.278 8.944 8.956 11,707,383 -0.32(-3.48%)
Oct 02, 2006 9.329 9.348 9.201 9.278 10,003,967 -0.00(-0.04%)
Sep 29, 2006 9.294 9.344 9.173 9.282 8,540,480 -0.03(-0.29%)
Sep 28, 2006 9.158 9.325 9.142 9.309 13,484,346 +0.14(+1.48%)
Sep 27, 2006 9.138 9.267 9.029 9.173 11,378,734 +0.10(+1.11%)
Sep 26, 2006 8.804 9.099 8.749 9.072 10,987,597 +0.27(+3.05%)
Sep 25, 2006 8.866 8.901 8.683 8.804 13,649,698 -0.07(-0.79%)
Sep 22, 2006 8.940 8.971 8.749 8.874 8,574,425 -0.05(-0.61%)
Sep 21, 2006 8.796 9.076 8.796 8.928 14,586,783 +0.17(+2.00%)
Sep 20, 2006 8.924 9.041 8.749 8.753 22,140,804 -0.19(-2.13%)
Sep 19, 2006 9.099 9.181 8.897 8.944 6,427,154 -0.19(-2.04%)
Sep 18, 2006 8.994 9.154 8.913 9.131 9,860,730 +0.17(+1.91%)
Sep 15, 2006 8.917 8.987 8.742 8.959 15,643,703 +0.12(+1.36%)
Sep 14, 2006 9.080 9.158 8.749 8.839 21,356,214 -0.23(-2.53%)
Sep 13, 2006 9.103 9.228 9.045 9.068 10,451,165 -0.02(-0.17%)
Sep 12, 2006 9.041 9.150 8.994 9.084 9,740,380 -0.03(-0.30%)
Sep 11, 2006 9.232 9.325 9.006 9.111 10,017,853 -0.20(-2.17%)
Sep 08, 2006 9.508 9.562 9.282 9.313 10,410,791 -0.21(-2.21%)
Sep 07, 2006 9.527 9.609 9.387 9.523 8,854,984 +0.10(+1.07%)
Sep 06, 2006 9.710 9.706 9.422 9.422 13,432,914 -0.29(-2.96%)
Sep 05, 2006 9.652 9.741 9.570 9.710 6,422,782 +0.05(+0.56%)
Sep 01, 2006 9.640 9.698 9.535 9.656 3,809,541 +0.08(+0.81%)
Aug 31, 2006 9.586 9.632 9.531 9.578 5,688,596 -0.00(-0.04%)
Aug 30, 2006 9.811 9.811 9.438 9.582 10,086,772 -0.23(-2.34%)
Aug 29, 2006 9.753 9.823 9.683 9.811 5,436,581 +0.01(+0.08%)
Aug 28, 2006 9.737 9.866 9.652 9.803 8,293,865 +0.02(+0.16%)
Aug 25, 2006 9.659 9.866 9.636 9.788 6,681,226 +0.16(+1.61%)
Aug 24, 2006 9.624 9.648 9.512 9.632 10,217,151 +0.06(+0.65%)
Aug 23, 2006 9.679 9.799 9.535 9.570 4,767,969 -0.18(-1.87%)
Aug 22, 2006 9.570 9.757 9.570 9.753 22,890,934 +0.07(+0.72%)
Aug 21, 2006 9.694 9.803 9.671 9.683 8,580,597 -0.01(-0.12%)
Aug 18, 2006 9.656 9.698 9.516 9.694 7,826,609 +0.07(+0.73%)
Aug 17, 2006 9.659 9.741 9.551 9.624 7,087,793 -0.12(-1.24%)
Aug 16, 2006 9.710 9.877 9.667 9.745 11,623,806 +0.09(+0.93%)
Aug 15, 2006 9.574 9.683 9.531 9.656 9,966,679 +0.09(+0.93%)
Aug 14, 2006 9.430 9.589 9.383 9.566 12,766,360 +0.10(+1.03%)
Aug 11, 2006 9.411 9.543 9.383 9.469 6,522,817 +0.04(+0.41%)
Aug 10, 2006 9.453 9.512 9.337 9.430 6,893,382 -0.07(-0.78%)
Aug 09, 2006 9.527 9.683 9.438 9.504 9,318,126 +0.01(+0.08%)
Aug 08, 2006 9.488 9.656 9.422 9.496 8,619,942 -0.08(-0.85%)
Aug 07, 2006 9.698 9.729 9.570 9.578 11,128,520 +0.07(+0.74%)
Aug 04, 2006 9.698 9.702 9.411 9.508 8,886,358 -0.09(-0.97%)
Aug 03, 2006 9.659 9.691 9.516 9.601 11,890,479 +0.14(+1.52%)
Aug 02, 2006 9.554 9.671 9.329 9.457 10,825,587 -0.04(-0.45%)
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.