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 )

39.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 27, 2009 4.476 4.649 4.287 4.441 0 -0.13(-2.75%)
Feb 26, 2009 4.794 4.916 4.562 4.566 25,200,078 -0.14(-2.92%)
Feb 25, 2009 4.578 4.830 4.437 4.704 43,927,164 +0.07(+1.53%)
Feb 24, 2009 4.327 4.665 4.283 4.633 48,349,704 +0.37(+8.56%)
Feb 23, 2009 4.637 4.692 4.252 4.268 49,925,736 -0.29(-6.30%)
Feb 20, 2009 4.782 4.892 4.311 4.555 63,945,104 -0.36(-7.28%)
Feb 19, 2009 5.454 5.596 4.865 4.912 54,420,736 -0.53(-9.75%)
Feb 18, 2009 5.616 5.682 5.317 5.443 23,039,282 -0.12(-2.19%)
Feb 17, 2009 5.765 5.930 5.553 5.564 22,367,268 -0.47(-7.81%)
Feb 13, 2009 5.953 6.166 5.895 6.036 17,525,718 +0.06(+1.05%)
Feb 12, 2009 5.898 5.993 5.690 5.973 26,480,992 +0.02(+0.40%)
Feb 11, 2009 5.961 6.067 5.777 5.950 20,581,804 +0.05(+0.87%)
Feb 10, 2009 6.119 6.260 5.808 5.898 24,137,586 -0.24(-3.91%)
Feb 09, 2009 6.209 6.288 6.056 6.138 19,435,958 -0.06(-0.89%)
Feb 06, 2009 5.796 6.288 5.792 6.193 27,388,266 +0.31(+5.21%)
Feb 05, 2009 5.580 5.961 5.494 5.887 31,928,996 +0.28(+4.98%)
Feb 04, 2009 5.435 5.667 5.384 5.608 29,275,224 +0.16(+2.88%)
Feb 03, 2009 5.395 5.509 5.360 5.450 22,771,694 +0.09(+1.76%)
Feb 02, 2009 5.450 5.533 5.285 5.356 20,586,156 -0.20(-3.67%)
Jan 30, 2009 5.647 5.741 5.505 5.561 0 -0.03(-0.56%)
Jan 29, 2009 5.710 5.757 5.543 5.592 16,533,724 -0.23(-3.98%)
Jan 28, 2009 5.584 5.855 5.584 5.824 30,241,620 +0.32(+5.78%)
Jan 27, 2009 5.344 5.557 5.293 5.505 33,244,730 +0.13(+2.34%)
Jan 26, 2009 5.470 5.619 5.274 5.380 17,346,208 -0.01(-0.15%)
Jan 23, 2009 4.971 5.482 4.967 5.388 28,415,826 +0.18(+3.55%)
Jan 22, 2009 5.340 5.392 5.069 5.203 30,148,900 -0.26(-4.82%)
Jan 21, 2009 5.156 5.486 5.148 5.466 34,162,708 +0.39(+7.58%)
Jan 20, 2009 5.478 5.505 5.061 5.081 24,373,522 -0.42(-7.64%)
Jan 16, 2009 5.655 5.769 5.262 5.502 0 -0.07(-1.34%)
Jan 15, 2009 5.635 5.659 5.325 5.576 29,401,862 -0.07(-1.25%)
Jan 14, 2009 5.851 5.895 5.490 5.647 22,464,652 -0.32(-5.40%)
Jan 13, 2009 5.914 6.044 5.788 5.969 21,292,380 +0.04(+0.73%)
Jan 12, 2009 6.134 6.346 5.799 5.926 28,080,824 -0.30(-4.80%)
Jan 09, 2009 6.409 6.468 6.154 6.225 19,331,882 -0.11(-1.74%)
Jan 08, 2009 6.181 6.339 6.079 6.335 18,418,836 +0.10(+1.58%)
Jan 07, 2009 6.319 6.445 6.134 6.236 18,724,392 -0.17(-2.70%)
Jan 06, 2009 6.409 6.629 6.248 6.409 30,147,508 +0.28(+4.55%)
Jan 05, 2009 5.997 6.327 5.895 6.130 20,600,150 +0.15(+2.43%)
Jan 02, 2009 5.710 6.052 5.698 5.985 0 +0.29(+5.18%)
Jan 01, 2009 5.627 5.769 5.517 5.690 0 +0.00(+0.00%)
Dec 31, 2008 5.627 5.769 5.517 5.690 17,209,372 +0.06(+1.12%)
Dec 30, 2008 5.498 5.631 5.368 5.627 9,600,679 +0.16(+2.87%)
Dec 29, 2008 5.470 5.502 5.317 5.470 9,310,659 +0.07(+1.38%)
Dec 26, 2008 5.305 5.423 5.238 5.395 4,072,276 +0.11(+2.01%)
Dec 24, 2008 5.199 5.344 5.120 5.289 4,660,989 +0.05(+0.98%)
Dec 23, 2008 5.313 5.450 5.156 5.238 11,610,600 -0.04(-0.74%)
Dec 22, 2008 5.478 5.596 5.160 5.278 15,310,086 -0.19(-3.45%)
Dec 19, 2008 5.333 5.639 5.333 5.466 24,212,352 +0.14(+2.58%)
Dec 18, 2008 5.655 5.733 5.234 5.329 22,142,400 -0.28(-5.04%)
Dec 17, 2008 5.533 5.910 5.447 5.612 14,948,844 -0.28(-4.80%)
Dec 16, 2008 5.891 5.973 5.576 5.895 20,894,330 +0.08(+1.42%)
Dec 15, 2008 5.926 6.020 5.686 5.812 21,928,264 +0.03(+0.48%)
Dec 12, 2008 5.415 5.914 5.325 5.785 22,792,290 +0.11(+1.87%)
Dec 11, 2008 5.891 6.130 5.572 5.678 19,393,274 -0.17(-2.82%)
Dec 10, 2008 5.572 6.001 5.541 5.843 17,916,128 +0.37(+6.75%)
Dec 09, 2008 5.333 5.698 5.289 5.474 14,434,070 +0.04(+0.80%)
Dec 08, 2008 5.470 5.698 5.237 5.431 20,325,922 +0.31(+6.14%)
Dec 05, 2008 5.069 5.160 4.594 5.116 32,243,648 -0.05(-0.99%)
Dec 04, 2008 5.682 5.812 4.963 5.168 16,118,261 -0.61(-10.61%)
Dec 03, 2008 5.466 5.792 5.215 5.781 21,492,062 +0.17(+3.01%)
Dec 02, 2008 5.619 5.847 5.427 5.612 23,096,670 +0.12(+2.15%)
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.