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 )

39.64 +0.06 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Feb 28, 2003 1.534 1.558 1.487 1.499 9,989,909 -0.02(-1.04%)
Feb 27, 2003 1.483 1.542 1.463 1.514 10,065,154 +0.05(+3.49%)
Feb 26, 2003 1.495 1.514 1.440 1.463 7,549,247 -0.02(-1.59%)
Feb 25, 2003 1.400 1.522 1.400 1.487 18,319,578 +0.09(+6.78%)
Feb 24, 2003 1.337 1.412 1.337 1.393 12,980,424 -0.02(-1.12%)
Feb 21, 2003 1.534 1.534 1.389 1.408 18,989,672 -0.04(-2.45%)
Feb 20, 2003 1.318 1.475 1.227 1.444 44,713,088 +0.30(+26.55%)
Feb 19, 2003 1.172 1.247 1.129 1.141 10,123,877 -0.03(-2.68%)
Feb 18, 2003 1.082 1.172 1.050 1.172 8,268,913 +0.15(+14.62%)
Feb 14, 2003 1.074 1.074 0.9874 1.023 8,409,236 +0.00(+0.00%)
Feb 13, 2003 1.078 1.090 1.003 1.023 9,915,171 -0.08(-7.14%)
Feb 12, 2003 1.129 1.212 1.086 1.101 8,227,731 -0.09(-7.59%)
Feb 11, 2003 1.164 1.212 1.121 1.192 9,020,609 +0.05(+4.48%)
Feb 10, 2003 1.129 1.149 1.082 1.141 9,731,124 -0.01(-0.69%)
Feb 07, 2003 1.180 1.180 1.125 1.149 13,562,309 -0.03(-2.67%)
Feb 06, 2003 1.223 1.251 1.141 1.180 13,754,491 -0.04(-3.23%)
Feb 05, 2003 1.286 1.298 1.192 1.219 10,368,426 -0.06(-4.62%)
Feb 04, 2003 1.184 1.318 1.160 1.278 12,505,053 +0.09(+7.97%)
Feb 03, 2003 1.267 1.282 1.090 1.184 28,510,820 -0.09(-7.10%)
Jan 31, 2003 1.219 1.377 1.219 1.275 18,685,892 -0.10(-7.16%)
Jan 30, 2003 1.369 1.389 1.341 1.373 10,169,380 +0.03(+2.35%)
Jan 29, 2003 1.341 1.361 1.322 1.341 8,720,897 -0.04(-2.85%)
Jan 28, 2003 1.377 1.444 1.318 1.381 10,219,205 +0.02(+1.45%)
Jan 27, 2003 1.377 1.483 1.337 1.361 16,680,437 +0.02(+1.76%)
Jan 24, 2003 1.436 1.448 1.337 1.337 12,379,220 -0.09(-6.59%)
Jan 23, 2003 1.263 1.483 1.263 1.432 23,683,898 +0.18(+14.83%)
Jan 22, 2003 1.345 1.369 1.239 1.247 16,811,610 -0.15(-10.45%)
Jan 21, 2003 1.593 1.597 1.259 1.393 20,046,928 -0.21(-13.24%)
Jan 17, 2003 1.522 1.636 1.495 1.605 33,386,042 +0.09(+5.70%)
Jan 16, 2003 1.377 1.530 1.373 1.518 26,586,712 +0.15(+10.92%)
Jan 15, 2003 1.298 1.373 1.298 1.369 10,372,493 +0.04(+2.96%)
Jan 14, 2003 1.263 1.334 1.263 1.330 8,710,983 +0.07(+5.30%)
Jan 13, 2003 1.353 1.373 1.255 1.263 9,349,302 -0.06(-4.75%)
Jan 10, 2003 1.239 1.357 1.239 1.326 24,764,286 +0.07(+5.31%)
Jan 09, 2003 1.247 1.318 1.200 1.259 17,722,186 +0.02(+1.91%)
Jan 08, 2003 1.176 1.306 1.172 1.235 29,841,350 +0.06(+5.37%)
Jan 07, 2003 1.113 1.172 1.094 1.172 19,538,256 +0.11(+9.96%)
Jan 06, 2003 1.078 1.109 1.050 1.066 6,994,817 -0.01(-1.09%)
Jan 03, 2003 1.109 1.109 1.031 1.078 9,055,436 -0.03(-2.84%)
Jan 02, 2003 1.090 1.180 1.062 1.109 22,490,894 +0.05(+4.44%)
Dec 31, 2002 0.8890 1.078 0.8851 1.062 23,041,766 +0.17(+18.94%)
Dec 30, 2002 0.8654 0.8930 0.8576 0.8930 12,166,701 +0.03(+3.18%)
Dec 27, 2002 0.9048 0.9048 0.8497 0.8654 8,731,574 -0.02(-1.79%)
Dec 26, 2002 0.8851 0.8930 0.8654 0.8812 9,555,719 -0.00(-0.44%)
Dec 24, 2002 0.8890 0.9008 0.8694 0.8851 4,958,602 -0.01(-1.32%)
Dec 23, 2002 0.8654 0.9087 0.8654 0.8969 8,996,205 +0.01(+1.33%)
Dec 20, 2002 0.9244 0.9598 0.8654 0.8851 13,806,858 -0.04(-4.26%)
Dec 19, 2002 0.9441 0.9834 0.9244 0.9244 7,304,698 -0.03(-2.89%)
Dec 18, 2002 0.9520 1.007 0.9244 0.9520 8,404,152 -0.04(-3.59%)
Dec 17, 2002 1.046 1.054 0.9874 0.9874 6,867,458 -0.06(-5.99%)
Dec 16, 2002 1.113 1.160 1.035 1.050 15,273,136 -0.06(-5.32%)
Dec 13, 2002 0.9480 1.113 0.9480 1.109 19,912,198 +0.19(+20.51%)
Dec 12, 2002 0.8615 0.9323 0.8536 0.9205 7,674,064 +0.06(+6.36%)
Dec 11, 2002 0.8969 0.9008 0.8654 0.8654 4,491,620 -0.04(-4.35%)
Dec 10, 2002 0.8812 0.9323 0.8458 0.9048 8,042,921 +0.03(+3.14%)
Dec 09, 2002 0.8969 0.9323 0.8615 0.8772 7,972,759 -0.06(-5.91%)
Dec 06, 2002 0.9008 0.9598 0.8890 0.9323 5,680,047 -0.00(-0.42%)
Dec 05, 2002 0.9480 0.9756 0.9048 0.9362 8,555,915 -0.01(-1.24%)
Dec 04, 2002 0.9638 0.9834 0.9048 0.9480 10,107,862 -0.05(-4.74%)
Dec 03, 2002 0.9952 1.023 0.9638 0.9952 7,397,230 -0.03(-2.69%)
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.