Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Williams Companies (NY: WMB )

41.17 -0.35 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2006 10.85 10.93 10.71 10.78 10,715,316 -0.06(-0.54%)
Nov 29, 2006 10.64 11.00 10.61 10.84 16,771,239 +0.25(+2.35%)
Nov 28, 2006 10.38 10.63 10.38 10.59 12,243,133 +0.24(+2.33%)
Nov 27, 2006 10.36 10.58 10.32 10.35 7,473,305 +0.02(+0.15%)
Nov 24, 2006 10.39 10.49 10.33 10.34 2,366,765 -0.04(-0.34%)
Nov 22, 2006 10.42 10.52 10.24 10.37 5,720,241 -0.09(-0.85%)
Nov 21, 2006 10.33 10.48 10.29 10.46 8,733,400 +0.17(+1.62%)
Nov 20, 2006 10.35 10.45 10.29 10.29 8,270,293 -0.08(-0.79%)
Nov 17, 2006 10.22 10.43 10.19 10.38 9,134,983 +0.12(+1.14%)
Nov 16, 2006 10.41 10.47 10.23 10.26 10,620,583 -0.07(-0.71%)
Nov 15, 2006 10.37 10.51 10.32 10.33 11,171,473 +0.02(+0.15%)
Nov 14, 2006 10.36 10.40 10.22 10.32 5,926,695 -0.03(-0.26%)
Nov 13, 2006 10.26 10.43 10.19 10.34 8,075,422 +0.04(+0.42%)
Nov 10, 2006 10.29 10.31 10.13 10.30 9,206,033 +0.02(+0.19%)
Nov 09, 2006 10.05 10.33 10.03 10.28 19,989,824 +0.28(+2.84%)
Nov 08, 2006 9.704 10.03 9.626 9.999 15,732,529 +0.29(+2.96%)
Nov 07, 2006 9.727 9.732 9.626 9.712 12,863,012 -0.02(-0.16%)
Nov 06, 2006 9.653 9.727 9.579 9.727 11,667,016 +0.11(+1.17%)
Nov 03, 2006 9.595 9.712 9.510 9.614 10,491,871 +0.12(+1.31%)
Nov 02, 2006 9.455 9.669 9.381 9.490 10,475,395 +0.03(+0.37%)
Nov 01, 2006 9.552 9.564 9.311 9.455 10,757,018 -0.03(-0.37%)
Oct 31, 2006 9.440 9.506 9.214 9.490 8,585,124 +0.09(+0.95%)
Oct 30, 2006 9.529 9.529 9.362 9.401 20,833,920 -0.12(-1.26%)
Oct 27, 2006 9.556 9.754 9.510 9.521 9,815,873 -0.03(-0.37%)
Oct 26, 2006 9.607 9.665 9.424 9.556 26,028,498 -0.05(-0.53%)
Oct 25, 2006 9.564 9.727 9.436 9.607 11,801,649 +0.04(+0.45%)
Oct 24, 2006 9.412 9.568 9.409 9.564 11,018,820 +0.09(+0.94%)
Oct 23, 2006 9.459 9.642 9.381 9.475 8,525,401 -0.06(-0.61%)
Oct 20, 2006 9.552 9.576 9.381 9.533 9,670,427 +0.01(+0.08%)
Oct 19, 2006 9.323 9.545 9.300 9.525 9,916,268 +0.16(+1.70%)
Oct 18, 2006 9.510 9.595 9.304 9.366 8,667,500 -0.13(-1.39%)
Oct 17, 2006 9.548 9.545 9.381 9.498 8,269,778 -0.05(-0.53%)
Oct 16, 2006 9.385 9.552 9.354 9.548 6,620,198 +0.13(+1.36%)
Oct 13, 2006 9.447 9.548 9.377 9.420 7,611,800 +0.00(+0.04%)
Oct 12, 2006 9.175 9.471 9.141 9.416 11,588,244 +0.24(+2.62%)
Oct 11, 2006 9.385 9.385 9.152 9.175 5,436,043 -0.09(-0.92%)
Oct 10, 2006 9.125 9.284 9.078 9.261 6,302,279 +0.09(+0.97%)
Oct 09, 2006 9.245 9.366 9.133 9.172 5,820,379 -0.07(-0.76%)
Oct 06, 2006 9.144 9.249 9.059 9.242 9,099,974 +0.04(+0.46%)
Oct 05, 2006 9.059 9.296 9.059 9.199 16,331,814 +0.28(+3.18%)
Oct 04, 2006 9.012 9.113 8.830 8.915 22,013,442 -0.03(-0.35%)
Oct 03, 2006 9.265 9.269 8.935 8.946 11,719,530 -0.32(-3.48%)
Oct 02, 2006 9.319 9.339 9.191 9.269 10,014,347 -0.00(-0.04%)
Sep 29, 2006 9.284 9.335 9.164 9.273 8,549,342 -0.03(-0.29%)
Sep 28, 2006 9.148 9.315 9.133 9.300 13,498,337 +0.14(+1.48%)
Sep 27, 2006 9.129 9.257 9.020 9.164 11,390,541 +0.10(+1.11%)
Sep 26, 2006 8.795 9.090 8.740 9.063 10,998,998 +0.27(+3.05%)
Sep 25, 2006 8.857 8.892 8.674 8.795 13,663,861 -0.07(-0.79%)
Sep 22, 2006 8.931 8.962 8.740 8.865 8,583,322 -0.05(-0.61%)
Sep 21, 2006 8.787 9.067 8.787 8.919 14,601,918 +0.17(+2.00%)
Sep 20, 2006 8.915 9.032 8.740 8.744 22,163,778 -0.19(-2.13%)
Sep 19, 2006 9.090 9.172 8.888 8.935 6,433,823 -0.19(-2.04%)
Sep 18, 2006 8.985 9.144 8.904 9.121 9,870,962 +0.17(+1.91%)
Sep 15, 2006 8.907 8.977 8.733 8.950 15,659,935 +0.12(+1.36%)
Sep 14, 2006 9.071 9.148 8.740 8.830 21,378,374 -0.23(-2.53%)
Sep 13, 2006 9.094 9.218 9.036 9.059 10,462,009 -0.02(-0.17%)
Sep 12, 2006 9.032 9.141 8.985 9.074 9,750,487 -0.03(-0.30%)
Sep 11, 2006 9.222 9.315 8.997 9.102 10,028,248 -0.20(-2.17%)
Sep 08, 2006 9.498 9.552 9.273 9.304 10,421,594 -0.21(-2.20%)
Sep 07, 2006 9.517 9.599 9.377 9.513 8,864,172 +0.10(+1.07%)
Sep 06, 2006 9.700 9.696 9.412 9.412 13,446,852 -0.29(-2.96%)
Sep 05, 2006 9.642 9.731 9.560 9.700 6,429,446 +0.05(+0.56%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.