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 )

40.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 29, 2002 9.119 9.321 9.045 9.162 102,863 +0.00(+0.00%)
Mar 28, 2002 9.119 9.321 9.045 9.162 4,465,551 +0.03(+0.34%)
Mar 27, 2002 9.103 9.251 9.041 9.131 5,077,331 +0.03(+0.30%)
Mar 26, 2002 9.115 9.220 8.948 9.103 5,204,624 -0.02(-0.17%)
Mar 25, 2002 9.096 9.286 9.041 9.119 4,095,501 +0.00(+0.00%)
Mar 22, 2002 9.492 9.492 9.061 9.119 6,380,351 -0.37(-3.89%)
Mar 21, 2002 8.944 9.527 8.909 9.488 8,847,012 +0.39(+4.32%)
Mar 20, 2002 8.971 9.197 8.854 9.096 3,796,168 +0.12(+1.39%)
Mar 19, 2002 8.886 9.096 8.847 8.971 6,624,137 +0.09(+0.96%)
Mar 18, 2002 8.749 8.967 8.711 8.886 5,775,515 +0.17(+1.96%)
Mar 15, 2002 8.660 8.843 8.594 8.714 5,198,452 +0.05(+0.63%)
Mar 14, 2002 8.676 8.734 8.520 8.660 7,402,298 -0.01(-0.13%)
Mar 13, 2002 8.889 8.991 8.656 8.672 5,674,966 -0.30(-3.30%)
Mar 12, 2002 8.672 8.975 8.629 8.967 10,386,361 +0.03(+0.35%)
Mar 11, 2002 8.878 9.061 8.652 8.936 10,793,443 +0.06(+0.66%)
Mar 08, 2002 8.924 8.936 8.508 8.878 19,676,972 +0.28(+3.30%)
Mar 07, 2002 7.972 8.851 7.956 8.594 23,810,532 +0.71(+8.97%)
Mar 06, 2002 7.661 7.952 7.486 7.886 22,658,978 +0.46(+6.18%)
Mar 05, 2002 6.459 7.505 6.459 7.427 20,586,282 +0.97(+14.99%)
Mar 04, 2002 6.475 6.533 6.319 6.459 11,085,060 +0.24(+3.81%)
Mar 01, 2002 5.930 6.230 5.911 6.222 7,625,254 +0.21(+3.56%)
Feb 28, 2002 6.183 6.280 5.942 6.008 10,698,037 -0.25(-4.04%)
Feb 27, 2002 6.222 6.412 6.167 6.261 11,017,427 -0.06(-0.92%)
Feb 26, 2002 5.810 6.377 5.786 6.319 14,175,844 +0.55(+9.50%)
Feb 25, 2002 6.027 6.066 5.600 5.771 28,458,152 -0.57(-8.96%)
Feb 22, 2002 6.323 6.436 5.911 6.339 12,044,260 +0.02(+0.25%)
Feb 21, 2002 6.269 6.591 6.210 6.323 51,431 +0.05(+0.87%)
Feb 20, 2002 6.502 6.576 6.101 6.269 9,906,504 -0.23(-3.59%)
Feb 19, 2002 6.366 6.650 6.319 6.502 7,917,385 +0.04(+0.60%)
Feb 18, 2002 6.533 6.611 6.319 6.463 8,997,964 +0.00(+0.00%)
Feb 15, 2002 6.533 6.611 6.319 6.463 8,996,678 -0.02(-0.30%)
Feb 14, 2002 6.467 6.611 6.230 6.482 7,764,633 +0.02(+0.24%)
Feb 13, 2002 6.412 6.657 6.377 6.467 360,021 +0.07(+1.09%)
Feb 12, 2002 6.171 6.688 6.082 6.397 16,417,234 +0.23(+3.72%)
Feb 11, 2002 5.926 6.183 5.635 6.167 10,033,026 +0.31(+5.31%)
Feb 08, 2002 5.911 6.086 5.709 5.856 17,330,146 -0.07(-1.18%)
Feb 07, 2002 5.969 6.105 5.724 5.926 12,233,528 +0.15(+2.63%)
Feb 06, 2002 5.716 5.992 5.464 5.775 20,910,044 +0.12(+2.20%)
Feb 05, 2002 6.222 6.300 5.619 5.650 30,198,340 -0.71(-11.19%)
Feb 04, 2002 6.455 6.766 6.339 6.362 26,559,552 -1.03(-13.89%)
Feb 01, 2002 6.875 7.680 6.630 7.388 29,595,048 +0.51(+7.47%)
Jan 31, 2002 7.003 7.350 6.751 6.875 25,487,974 -0.12(-1.78%)
Jan 30, 2002 7.000 7.350 5.782 7.000 79,865,096 -0.30(-4.15%)
Jan 29, 2002 8.788 8.788 6.883 7.303 67,848,608 -2.08(-22.20%)
Jan 28, 2002 9.566 9.663 9.306 9.387 3,965,379 -0.24(-2.54%)
Jan 25, 2002 9.784 9.784 9.457 9.632 5,079,131 -0.15(-1.55%)
Jan 24, 2002 9.624 9.869 9.449 9.784 6,865,351 +0.37(+3.97%)
Jan 23, 2002 9.080 9.589 9.041 9.411 6,348,721 +0.31(+3.46%)
Jan 22, 2002 9.527 9.527 9.092 9.096 5,251,684 -0.36(-3.82%)
Jan 21, 2002 9.255 9.508 9.216 9.457 5,729,998 +0.00(+0.00%)
Jan 18, 2002 9.255 9.508 9.216 9.457 5,729,998 +0.17(+1.84%)
Jan 17, 2002 9.372 9.430 9.197 9.286 6,429,725 -0.01(-0.08%)
Jan 16, 2002 9.391 9.539 9.181 9.294 13,001,917 -0.32(-3.32%)
Jan 15, 2002 9.776 9.912 9.508 9.613 13,357,824 -0.16(-1.67%)
Jan 14, 2002 9.877 9.916 9.609 9.776 8,939,846 -0.14(-1.41%)
Jan 11, 2002 9.978 10.02 9.877 9.916 8,534,565 +0.02(+0.16%)
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.