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 )

41.78 +0.34 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
Jun 28, 2002 2.150 2.366 2.142 2.354 17,885,880 +0.20(+9.51%)
Jun 27, 2002 2.366 2.389 2.083 2.150 12,659,262 -0.11(-4.87%)
Jun 26, 2002 2.189 2.429 2.102 2.260 25,380,362 -0.07(-3.20%)
Jun 25, 2002 2.633 2.649 2.330 2.334 21,846,496 -0.47(-16.69%)
Jun 21, 2002 2.782 2.912 2.782 2.802 10,595,742 -0.09(-2.99%)
Jun 20, 2002 3.002 3.069 2.770 2.888 11,848,257 -0.07(-2.52%)
Jun 19, 2002 3.136 3.262 2.963 2.963 21,106,490 -0.04(-1.44%)
Jun 18, 2002 2.955 3.104 2.908 3.006 13,724,740 +0.04(+1.32%)
Jun 17, 2002 2.888 2.987 2.790 2.967 14,683,085 +0.08(+2.72%)
Jun 14, 2002 2.959 3.046 2.853 2.888 15,150,297 -0.03(-1.08%)
Jun 12, 2002 3.046 3.120 2.869 2.920 21,055,086 -0.03(-0.93%)
Jun 11, 2002 3.340 3.438 2.939 2.947 31,370,144 -0.43(-12.69%)
Jun 10, 2002 3.321 3.592 3.285 3.376 24,002,646 -0.04(-1.26%)
Jun 07, 2002 3.360 3.438 3.140 3.419 40,625,832 -0.09(-2.58%)
Jun 06, 2002 3.513 3.694 3.301 3.509 44,435,292 -0.07(-2.08%)
Jun 05, 2002 3.930 4.126 3.470 3.584 60,886,708 -3.26(-47.65%)
May 27, 2002 7.034 7.062 6.684 6.846 4,832,440 +0.00(+0.00%)
May 24, 2002 7.034 7.062 6.684 6.846 4,830,404 -0.09(-1.36%)
May 23, 2002 6.959 7.128 6.775 6.940 10,521,944 -0.02(-0.28%)
May 22, 2002 6.484 6.959 6.425 6.959 15,925,167 +0.67(+10.69%)
May 21, 2002 6.504 6.637 6.209 6.288 11,881,084 +0.00(+0.00%)
May 20, 2002 6.048 6.307 6.032 6.288 9,698,979 +0.28(+4.64%)
May 17, 2002 6.248 6.346 5.902 6.008 12,916,025 -0.17(-2.67%)
May 16, 2002 6.091 6.303 5.977 6.174 13,102,045 +0.08(+1.29%)
May 15, 2002 6.236 6.264 5.973 6.095 15,846,789 -0.34(-5.25%)
May 14, 2002 6.229 6.453 6.170 6.433 12,287,732 +0.32(+5.27%)
May 13, 2002 6.288 6.346 5.816 6.111 20,740,558 -0.37(-5.70%)
May 10, 2002 6.877 6.877 6.346 6.480 12,796,169 -0.40(-5.77%)
May 09, 2002 6.877 7.168 6.818 6.877 7,432,898 -0.10(-1.41%)
May 08, 2002 6.641 7.030 6.398 6.975 17,159,360 +0.33(+5.03%)
May 07, 2002 7.191 7.215 6.523 6.641 23,950,478 -0.63(-8.70%)
May 06, 2002 7.557 7.557 7.266 7.274 4,186,587 -0.28(-3.74%)
May 03, 2002 7.427 7.620 7.368 7.557 5,025,076 +0.15(+2.07%)
May 02, 2002 7.761 7.828 7.380 7.404 9,307,600 -0.19(-2.48%)
May 01, 2002 7.683 7.690 7.427 7.592 8,962,280 +0.09(+1.15%)
Apr 30, 2002 7.329 7.824 7.290 7.506 483,498 +0.19(+2.63%)
Apr 29, 2002 7.820 7.820 7.282 7.313 11,212,584 -0.55(-6.95%)
Apr 26, 2002 8.425 8.429 7.584 7.859 16,536,156 -0.57(-6.76%)
Apr 25, 2002 8.449 8.704 8.343 8.429 10,693,714 -0.31(-3.60%)
Apr 24, 2002 9.019 9.023 8.665 8.744 5,599,930 -0.37(-4.09%)
Apr 23, 2002 9.156 9.274 8.999 9.117 3,652,194 -0.04(-0.43%)
Apr 22, 2002 9.199 9.262 9.062 9.156 2,468,132 -0.02(-0.21%)
Apr 19, 2002 9.180 9.199 8.940 9.176 3,259,797 +0.04(+0.43%)
Apr 18, 2002 9.180 9.266 9.062 9.137 3,480,425 -0.04(-0.47%)
Apr 17, 2002 8.803 9.235 8.803 9.180 7,002,330 +0.42(+4.85%)
Apr 16, 2002 8.476 8.810 8.476 8.755 6,544,788 +0.38(+4.50%)
Apr 15, 2002 8.390 8.547 8.296 8.378 3,784,520 +0.11(+1.28%)
Apr 12, 2002 8.484 8.547 8.056 8.272 5,040,090 -0.21(-2.46%)
Apr 11, 2002 8.645 8.842 8.480 8.480 3,792,918 -0.16(-1.86%)
Apr 10, 2002 8.508 8.689 8.492 8.641 5,217,457 +0.04(+0.41%)
Apr 09, 2002 8.783 8.803 8.579 8.606 4,925,322 -0.21(-2.36%)
Apr 08, 2002 8.795 8.920 8.653 8.814 3,931,606 +0.02(+0.22%)
Apr 05, 2002 8.744 8.920 8.681 8.795 6,609,424 -0.22(-2.48%)
Apr 04, 2002 9.038 9.254 8.964 9.019 6,327,977 -0.05(-0.56%)
Apr 03, 2002 8.881 9.286 8.410 9.070 17,371,590 -0.43(-4.51%)
Apr 02, 2002 9.309 9.592 9.309 9.498 4,819,970 +0.17(+1.77%)
Apr 01, 2002 9.274 9.412 9.235 9.333 3,600,282 +0.07(+0.81%)
Mar 29, 2002 9.215 9.419 9.140 9.258 101,789 +0.00(+0.00%)
Mar 28, 2002 9.215 9.419 9.140 9.258 4,418,921 +0.03(+0.34%)
Mar 27, 2002 9.199 9.349 9.137 9.227 5,024,312 +0.03(+0.30%)
Mar 26, 2002 9.211 9.317 9.042 9.199 5,150,276 -0.02(-0.17%)
Mar 25, 2002 9.192 9.384 9.137 9.215 4,052,735 +0.00(+0.00%)
Mar 22, 2002 9.592 9.592 9.156 9.215 6,313,726 -0.37(-3.89%)
Mar 21, 2002 9.038 9.628 9.003 9.588 8,754,630 +0.40(+4.32%)
Mar 20, 2002 9.066 9.294 8.948 9.192 3,756,528 +0.13(+1.39%)
Mar 19, 2002 8.979 9.192 8.940 9.066 6,554,967 +0.09(+0.96%)
Mar 18, 2002 8.842 9.062 8.803 8.979 5,715,206 +0.17(+1.96%)
Mar 15, 2002 8.751 8.936 8.685 8.806 5,144,169 +0.06(+0.63%)
Mar 14, 2002 8.767 8.826 8.610 8.751 7,325,001 -0.01(-0.13%)
Mar 13, 2002 8.983 9.085 8.747 8.763 5,615,707 -0.30(-3.30%)
Mar 12, 2002 8.763 9.070 8.720 9.062 10,277,905 +0.03(+0.35%)
Mar 11, 2002 8.971 9.156 8.744 9.030 10,680,736 +0.06(+0.66%)
Mar 08, 2002 9.019 9.030 8.598 8.971 19,471,502 +0.29(+3.30%)
Mar 07, 2002 8.056 8.944 8.040 8.685 23,561,898 +0.72(+8.97%)
Mar 06, 2002 7.741 8.036 7.565 7.969 22,422,368 +0.46(+6.18%)
Mar 05, 2002 6.527 7.584 6.527 7.506 20,371,318 +0.98(+14.99%)
Mar 04, 2002 6.543 6.602 6.386 6.527 10,969,308 +0.24(+3.81%)
Mar 01, 2002 5.993 6.295 5.973 6.288 7,545,629 +0.22(+3.56%)
Feb 28, 2002 6.248 6.346 6.005 6.071 10,586,326 -0.26(-4.04%)
Feb 27, 2002 6.288 6.480 6.232 6.327 10,902,381 -0.06(-0.92%)
Feb 26, 2002 5.871 6.445 5.847 6.386 14,027,817 +0.55(+9.50%)
Feb 25, 2002 6.091 6.130 5.659 5.832 28,160,986 -0.57(-8.96%)
Feb 22, 2002 6.390 6.504 5.973 6.405 11,918,492 +0.02(+0.25%)
Feb 21, 2002 6.335 6.661 6.276 6.390 50,894 +0.06(+0.87%)
Feb 20, 2002 6.570 6.645 6.166 6.335 9,803,059 -0.24(-3.59%)
Feb 19, 2002 6.433 6.720 6.386 6.570 7,834,711 +0.04(+0.60%)
Feb 18, 2002 6.602 6.680 6.386 6.531 8,904,006 +0.00(+0.00%)
Feb 15, 2002 6.602 6.680 6.386 6.531 8,902,734 -0.02(-0.30%)
Feb 14, 2002 6.535 6.680 6.295 6.551 7,683,554 +0.02(+0.24%)
Feb 13, 2002 6.480 6.728 6.445 6.535 356,262 +0.07(+1.09%)
Feb 12, 2002 6.236 6.759 6.146 6.464 16,245,803 +0.23(+3.72%)
Feb 11, 2002 5.989 6.248 5.694 6.232 9,928,259 +0.31(+5.31%)
Feb 08, 2002 5.973 6.150 5.769 5.918 17,149,182 -0.07(-1.18%)
Feb 07, 2002 6.032 6.170 5.785 5.989 12,105,784 +0.15(+2.63%)
Feb 06, 2002 5.777 6.056 5.521 5.836 20,691,698 +0.13(+2.20%)
Feb 05, 2002 6.288 6.366 5.678 5.710 29,883,004 -0.72(-11.19%)
Feb 04, 2002 6.523 6.838 6.405 6.429 26,282,214 -1.04(-13.89%)
Feb 01, 2002 6.948 7.761 6.700 7.466 29,286,010 +0.52(+7.47%)
Jan 31, 2002 7.077 7.427 6.822 6.948 25,221,824 -0.13(-1.78%)
Jan 30, 2002 7.073 7.427 5.843 7.073 79,031,128 -0.31(-4.15%)
Jan 29, 2002 8.881 8.881 6.956 7.380 67,140,120 -2.11(-22.20%)
Jan 28, 2002 9.667 9.765 9.404 9.486 3,923,971 -0.25(-2.54%)
Jan 25, 2002 9.887 9.887 9.557 9.734 5,026,094 -0.15(-1.55%)
Jan 24, 2002 9.726 9.974 9.549 9.887 6,793,662 +0.38(+3.97%)
Jan 23, 2002 9.176 9.691 9.137 9.510 6,282,426 +0.32(+3.46%)
Jan 22, 2002 9.628 9.628 9.188 9.192 5,196,845 -0.37(-3.82%)
Jan 21, 2002 9.353 9.608 9.313 9.557 5,670,164 +0.00(+0.00%)
Jan 18, 2002 9.353 9.608 9.313 9.557 5,670,164 +0.17(+1.84%)
Jan 17, 2002 9.471 9.530 9.294 9.384 6,362,585 -0.01(-0.08%)
Jan 16, 2002 9.490 9.640 9.278 9.392 12,866,149 -0.32(-3.32%)
Jan 15, 2002 9.879 10.02 9.608 9.714 13,218,339 -0.17(-1.67%)
Jan 14, 2002 9.981 10.02 9.710 9.879 8,846,495 -0.14(-1.41%)
Jan 11, 2002 10.08 10.12 9.981 10.02 8,445,446 +0.02(+0.16%)
Jan 10, 2002 10.14 10.19 9.891 10.01 7,819,442 -0.02(-0.24%)
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.