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 (%)
Jan 31, 2006 9.392 9.526 9.306 9.368 11,021,475 -0.11(-1.16%)
Jan 30, 2006 9.353 9.565 9.345 9.478 7,517,383 +0.09(+0.92%)
Jan 27, 2006 9.290 9.510 9.306 9.392 9,228,204 +0.11(+1.14%)
Jan 26, 2006 9.345 9.416 8.901 9.286 17,671,868 -0.06(-0.59%)
Jan 25, 2006 9.695 9.722 9.235 9.341 14,655,602 -0.28(-2.86%)
Jan 24, 2006 9.624 9.730 9.551 9.616 10,862,429 -0.02(-0.20%)
Jan 23, 2006 9.903 9.903 9.616 9.636 12,236,837 -0.20(-2.00%)
Jan 20, 2006 10.00 10.05 9.793 9.832 19,464,376 -0.02(-0.24%)
Jan 19, 2006 9.746 9.875 9.659 9.856 8,917,493 +0.13(+1.29%)
Jan 18, 2006 9.824 9.883 9.659 9.730 14,754,337 -0.14(-1.43%)
Jan 17, 2006 9.816 9.938 9.746 9.871 14,085,837 +0.20(+2.11%)
Jan 13, 2006 9.628 9.702 9.588 9.667 8,551,815 +0.06(+0.57%)
Jan 12, 2006 9.588 9.718 9.514 9.612 14,696,572 +0.04(+0.45%)
Jan 11, 2006 9.592 9.616 9.427 9.569 8,871,942 -0.06(-0.57%)
Jan 10, 2006 9.451 9.636 9.447 9.624 7,703,403 +0.08(+0.86%)
Jan 09, 2006 9.384 9.545 9.338 9.541 10,725,014 +0.15(+1.63%)
Jan 06, 2006 9.392 9.467 9.353 9.388 6,984,262 +0.04(+0.38%)
Jan 05, 2006 9.451 9.463 9.231 9.353 10,580,982 -0.10(-1.04%)
Jan 04, 2006 9.376 9.502 9.270 9.451 10,109,444 +0.06(+0.63%)
Jan 03, 2006 9.156 9.427 9.137 9.392 12,299,692 +0.29(+3.15%)
Dec 30, 2005 9.003 9.160 8.940 9.105 6,268,685 +0.06(+0.65%)
Dec 29, 2005 9.137 9.250 9.019 9.046 6,274,537 -0.09(-0.99%)
Dec 28, 2005 9.168 9.188 9.003 9.137 7,854,814 +0.04(+0.43%)
Dec 27, 2005 9.329 9.333 8.995 9.097 9,498,709 -0.27(-2.85%)
Dec 23, 2005 9.337 9.376 9.129 9.364 6,814,783 +0.00(+0.04%)
Dec 22, 2005 9.486 9.530 9.333 9.361 10,285,539 -0.04(-0.42%)
Dec 21, 2005 9.372 9.478 9.270 9.400 12,215,716 -0.03(-0.29%)
Dec 20, 2005 9.270 9.490 9.266 9.427 12,221,569 +0.12(+1.27%)
Dec 19, 2005 9.313 9.404 9.294 9.309 11,670,635 -0.02(-0.21%)
Dec 16, 2005 9.620 9.620 9.313 9.329 13,955,038 -0.22(-2.34%)
Dec 15, 2005 9.679 9.738 9.435 9.553 9,248,053 -0.12(-1.26%)
Dec 14, 2005 9.408 9.714 9.404 9.675 18,312,378 +0.33(+3.53%)
Dec 13, 2005 9.376 9.443 9.309 9.345 15,703,521 +0.05(+0.55%)
Dec 12, 2005 9.431 9.431 9.176 9.294 22,186,472 +0.36(+4.00%)
Dec 09, 2005 9.105 9.129 8.920 8.936 8,189,955 -0.18(-1.98%)
Dec 08, 2005 9.038 9.239 9.034 9.117 14,426,576 +0.13(+1.49%)
Dec 07, 2005 9.034 9.195 8.877 8.983 7,544,103 -0.05(-0.57%)
Dec 06, 2005 8.803 9.207 8.732 9.034 16,186,511 +0.32(+3.65%)
Dec 05, 2005 8.775 8.834 8.673 8.716 11,562,230 +0.02(+0.23%)
Dec 02, 2005 8.669 8.763 8.586 8.696 6,958,306 -0.01(-0.09%)
Dec 01, 2005 8.449 8.724 8.531 8.704 10,340,251 +0.26(+3.02%)
Nov 30, 2005 8.557 8.610 8.390 8.449 18,496,616 -0.10(-1.15%)
Nov 29, 2005 8.472 8.622 8.484 8.547 10,107,154 +0.08(+0.93%)
Nov 28, 2005 8.685 8.708 8.429 8.468 9,955,488 -0.31(-3.58%)
Nov 25, 2005 8.704 8.783 8.641 8.783 5,050,777 +0.15(+1.73%)
Nov 23, 2005 8.787 8.842 8.586 8.634 8,645,716 -0.22(-2.49%)
Nov 22, 2005 8.763 8.861 8.720 8.854 8,081,040 +0.20(+2.27%)
Nov 21, 2005 8.520 8.673 8.488 8.657 9,954,215 +0.11(+1.29%)
Nov 18, 2005 8.547 8.641 8.398 8.547 32,657,268 +0.00(+0.00%)
Nov 17, 2005 8.606 8.626 8.410 8.547 16,369,731 +0.32(+3.92%)
Nov 16, 2005 8.028 8.307 8.036 8.225 11,188,918 +0.20(+2.45%)
Nov 15, 2005 8.028 8.237 7.981 8.028 8,684,141 -0.00(-0.05%)
Nov 14, 2005 8.056 8.516 7.859 8.032 12,615,493 +0.09(+1.09%)
Nov 11, 2005 7.761 7.989 7.679 7.946 12,629,489 +0.10(+1.25%)
Nov 10, 2005 7.938 7.989 7.745 7.848 16,990,644 -0.22(-2.78%)
Nov 09, 2005 8.064 8.193 7.859 8.072 13,251,675 +0.01(+0.10%)
Nov 08, 2005 8.115 8.272 8.005 8.064 11,992,798 -0.13(-1.63%)
Nov 07, 2005 8.586 8.586 8.024 8.197 14,407,745 -0.40(-4.62%)
Nov 04, 2005 8.779 8.799 8.457 8.594 9,857,770 -0.24(-2.76%)
Nov 03, 2005 8.410 8.858 8.410 8.838 12,472,479 +0.38(+4.51%)
Nov 02, 2005 8.606 8.740 8.425 8.457 14,409,272 -0.22(-2.49%)
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.