Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Williams Companies (NY: WMB )

41.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Dec 31, 2008 5.569 5.709 5.460 5.631 17,390,972 +0.06(+1.12%)
Dec 30, 2008 5.440 5.572 5.312 5.569 9,701,989 +0.16(+2.87%)
Dec 29, 2008 5.413 5.444 5.261 5.413 9,408,908 +0.07(+1.38%)
Dec 26, 2008 5.250 5.366 5.184 5.339 4,115,248 +0.10(+2.01%)
Dec 24, 2008 5.145 5.289 5.067 5.234 4,710,173 +0.05(+0.98%)
Dec 23, 2008 5.257 5.394 5.102 5.184 11,733,119 -0.04(-0.74%)
Dec 22, 2008 5.421 5.537 5.106 5.222 15,471,643 -0.19(-3.45%)
Dec 19, 2008 5.277 5.580 5.277 5.409 24,467,848 +0.14(+2.58%)
Dec 18, 2008 5.596 5.674 5.180 5.273 22,376,054 -0.28(-5.04%)
Dec 17, 2008 5.475 5.849 5.390 5.553 15,106,589 -0.28(-4.80%)
Dec 16, 2008 5.829 5.911 5.518 5.833 21,114,814 +0.08(+1.42%)
Dec 15, 2008 5.864 5.957 5.627 5.751 22,159,658 +0.03(+0.48%)
Dec 12, 2008 5.359 5.852 5.269 5.724 23,032,804 +0.10(+1.87%)
Dec 11, 2008 5.829 6.066 5.514 5.619 19,597,918 -0.16(-2.82%)
Dec 10, 2008 5.514 5.938 5.483 5.782 18,105,184 +0.37(+6.75%)
Dec 09, 2008 5.277 5.639 5.234 5.417 14,586,384 +0.04(+0.80%)
Dec 08, 2008 5.413 5.639 5.183 5.374 20,540,408 +0.31(+6.14%)
Dec 05, 2008 5.016 5.106 4.546 5.063 32,583,894 -0.05(-0.99%)
Dec 04, 2008 5.623 5.751 4.911 5.114 16,288,347 -0.61(-10.61%)
Dec 03, 2008 5.409 5.732 5.160 5.720 21,718,854 +0.17(+3.01%)
Dec 02, 2008 5.561 5.786 5.370 5.553 23,340,396 +0.12(+2.15%)
Dec 01, 2008 6.125 6.129 5.429 5.436 26,068,008 -0.87(-13.81%)
Nov 28, 2008 6.471 6.471 5.989 6.307 9,318,599 -0.20(-3.05%)
Nov 26, 2008 5.763 6.552 5.615 6.506 16,979,830 +0.66(+11.31%)
Nov 25, 2008 6.109 6.144 5.759 5.845 19,132,310 -0.03(-0.53%)
Nov 24, 2008 5.553 6.020 5.359 5.876 25,218,524 +0.40(+7.32%)
Nov 21, 2008 4.834 5.491 4.717 5.475 34,592,232 +0.76(+16.08%)
Nov 20, 2008 5.327 5.510 4.639 4.717 39,434,208 -0.93(-16.52%)
Nov 19, 2008 6.374 6.447 5.631 5.650 27,100,854 -0.84(-12.99%)
Nov 18, 2008 6.576 6.634 6.146 6.494 20,922,102 +0.00(+0.06%)
Nov 17, 2008 6.202 6.735 6.202 6.490 22,645,898 +0.09(+1.46%)
Nov 14, 2008 6.416 6.867 6.234 6.397 19,196,328 -0.32(-4.75%)
Nov 13, 2008 6.327 6.743 5.705 6.716 28,034,332 +0.45(+7.27%)
Nov 12, 2008 6.926 7.070 6.160 6.261 21,013,772 -0.84(-11.83%)
Nov 11, 2008 7.330 7.439 6.984 7.101 14,641,408 -0.45(-5.92%)
Nov 10, 2008 7.805 8.092 7.388 7.548 13,395,899 -0.03(-0.36%)
Nov 07, 2008 7.116 7.622 7.070 7.575 25,586,576 +0.54(+7.74%)
Nov 06, 2008 6.879 7.859 6.844 7.031 33,328,246 -0.59(-7.71%)
Nov 05, 2008 8.158 8.158 7.388 7.618 30,537,610 -0.56(-6.80%)
Nov 04, 2008 7.987 8.403 7.921 8.174 23,309,956 +0.35(+4.47%)
Nov 03, 2008 8.069 8.205 7.633 7.824 25,259,750 -0.33(-4.05%)
Oct 31, 2008 7.322 8.166 7.291 8.155 34,573,312 +0.65(+8.60%)
Oct 30, 2008 7.089 7.700 7.042 7.509 22,832,714 +0.57(+8.24%)
Oct 29, 2008 6.778 7.374 6.731 6.937 24,137,802 +0.22(+3.30%)
Oct 28, 2008 6.416 6.758 5.903 6.716 27,731,676 +0.53(+8.62%)
Oct 27, 2008 6.342 6.817 6.156 6.183 22,655,992 -0.34(-5.19%)
Oct 24, 2008 6.140 6.607 5.934 6.521 28,128,358 -0.25(-3.68%)
Oct 23, 2008 6.708 7.155 6.125 6.770 33,038,662 +0.19(+2.96%)
Oct 22, 2008 7.396 7.602 6.265 6.576 26,291,846 -1.10(-14.34%)
Oct 21, 2008 7.836 7.999 7.486 7.676 23,646,764 -0.38(-4.68%)
Oct 20, 2008 7.369 8.147 7.256 8.053 31,925,160 +0.92(+12.92%)
Oct 17, 2008 6.552 7.490 6.393 7.132 37,280,912 +0.42(+6.26%)
Oct 16, 2008 6.195 6.766 5.899 6.712 34,134,220 +0.36(+5.63%)
Oct 15, 2008 6.825 6.992 6.311 6.354 33,075,020 -0.71(-10.07%)
Oct 14, 2008 7.754 7.777 6.817 7.066 35,020,816 -0.01(-0.11%)
Oct 13, 2008 6.218 7.268 5.950 7.073 42,121,660 +1.47(+26.32%)
Oct 10, 2008 5.689 5.973 4.814 5.600 50,814,124 -0.47(-7.69%)
Oct 09, 2008 7.000 7.151 5.977 6.066 33,345,352 -0.85(-12.26%)
Oct 08, 2008 6.552 7.237 6.257 6.914 50,906,548 +0.10(+1.54%)
Oct 07, 2008 6.972 7.221 6.743 6.809 54,267,696 -0.07(-1.02%)
Oct 06, 2008 6.898 6.910 5.876 6.879 64,425,692 -0.53(-7.19%)
Oct 03, 2008 7.665 7.991 7.361 7.412 0 -0.21(-2.80%)
Oct 02, 2008 8.695 8.695 7.583 7.626 42,096,844 -1.12(-12.84%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.