Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	9.115	9.214	9.084	9.131	13,475,893	-0.01(-0.13%)
Mar 30, 2010	9.155	9.155	9.040	9.143	11,640,032	+0.06(+0.65%)
Mar 29, 2010	9.020	9.151	9.009	9.084	19,043,530	+0.09(+1.01%)
Mar 26, 2010	8.993	9.060	8.941	8.993	22,528,022	+0.02(+0.22%)
Mar 25, 2010	9.092	9.151	8.961	8.973	21,706,980	-0.07(-0.74%)
Mar 24, 2010	8.961	9.080	8.922	9.040	12,540,890	+0.02(+0.18%)
Mar 23, 2010	8.870	9.044	8.846	9.024	13,285,971	+0.13(+1.42%)
Mar 22, 2010	8.803	8.945	8.696	8.898	13,334,799	-0.01(-0.09%)
Mar 19, 2010	9.048	9.052	8.783	8.906	14,053,386	-0.11(-1.27%)
Mar 18, 2010	9.155	9.155	8.922	9.020	15,007,264	-0.11(-1.21%)
Mar 17, 2010	9.123	9.226	9.076	9.131	16,074,092	-0.00(-0.04%)
Mar 16, 2010	9.028	9.151	8.949	9.135	12,205,908	+0.16(+1.81%)
Mar 15, 2010	8.894	8.973	8.871	8.973	12,161,677	-0.07(-0.79%)
Mar 12, 2010	9.060	9.111	8.965	9.044	11,222,499	+0.03(+0.31%)
Mar 11, 2010	8.929	9.040	8.862	9.016	9,876,017	+0.04(+0.40%)
Mar 10, 2010	8.981	9.076	8.933	8.981	20,522,212	+0.01(+0.13%)
Mar 09, 2010	8.934	9.010	8.898	8.969	13,326,037	-0.02(-0.26%)
Mar 08, 2010	9.095	9.126	8.941	8.993	12,932,412	-0.11(-1.17%)
Mar 05, 2010	8.969	9.107	8.938	9.099	15,885,261	+0.23(+2.57%)
Mar 04, 2010	8.886	8.989	8.764	8.871	13,815,056	-0.02(-0.18%)
Mar 03, 2010	8.768	8.934	8.761	8.886	13,793,807	+0.12(+1.39%)
Mar 02, 2010	8.694	8.827	8.690	8.764	16,957,002	+0.09(+1.00%)
Mar 01, 2010	8.509	8.678	8.501	8.678	16,987,064	+0.20(+2.41%)
Feb 26, 2010	8.576	8.599	8.418	8.473	17,928,822	-0.07(-0.87%)
Feb 25, 2010	8.363	8.564	8.281	8.548	12,515,636	+0.05(+0.60%)
Feb 24, 2010	8.363	8.505	8.328	8.497	18,952,040	+0.13(+1.60%)
Feb 23, 2010	8.454	8.509	8.277	8.363	17,037,936	-0.13(-1.48%)
Feb 22, 2010	8.776	8.839	8.446	8.489	20,758,468	-0.26(-2.97%)
Feb 19, 2010	8.682	8.757	8.611	8.749	17,126,604	+0.03(+0.36%)
Feb 18, 2010	8.701	8.835	8.509	8.717	22,651,394	-0.09(-1.03%)
Feb 17, 2010	8.808	8.855	8.725	8.808	13,868,191	+0.01(+0.09%)
Feb 16, 2010	8.670	8.800	8.670	8.800	17,655,442	+0.29(+3.37%)
Feb 12, 2010	8.410	8.513	8.513	8.513	20,525,604	-0.02(-0.23%)
Feb 11, 2010	8.292	8.548	8.233	8.532	18,363,936	+0.21(+2.55%)
Feb 10, 2010	8.285	8.379	8.147	8.320	23,001,968	+0.04(+0.43%)
Feb 09, 2010	8.178	8.418	8.159	8.285	26,952,496	+0.22(+2.73%)
Feb 08, 2010	7.997	8.167	7.966	8.064	24,639,780	+0.09(+1.18%)
Feb 05, 2010	7.974	8.088	7.675	7.970	36,464,688	-0.08(-1.03%)
Feb 04, 2010	8.450	8.450	8.045	8.052	24,683,712	-0.47(-5.49%)
Feb 03, 2010	8.591	8.658	8.493	8.521	11,809,611	-0.12(-1.37%)
Feb 02, 2010	8.513	8.690	8.387	8.639	25,155,572	+0.23(+2.74%)
Feb 01, 2010	8.304	8.454	8.257	8.408	21,638,546	+0.21(+2.57%)
Jan 29, 2010	8.552	8.749	8.143	8.198	26,543,588	-0.34(-3.96%)
Jan 28, 2010	8.717	8.823	8.469	8.536	28,487,498	-0.11(-1.27%)
Jan 27, 2010	8.705	8.764	8.469	8.646	16,755,180	-0.08(-0.95%)
Jan 26, 2010	8.568	8.904	8.568	8.729	21,403,098	-0.20(-2.20%)
Jan 25, 2010	8.847	8.997	8.804	8.926	18,086,234	+0.22(+2.58%)
Jan 22, 2010	8.804	8.961	8.686	8.701	29,116,696	-0.20(-2.21%)
Jan 21, 2010	9.130	9.244	8.871	8.898	26,642,780	-0.20(-2.25%)
Jan 20, 2010	9.020	9.256	8.965	9.103	32,567,944	+0.02(+0.17%)
Jan 19, 2010	8.953	9.347	8.949	9.087	56,395,188	+0.68(+8.10%)
Jan 15, 2010	8.521	8.406	8.406	8.406	17,252,154	-0.13(-1.52%)
Jan 14, 2010	8.458	8.650	8.458	8.536	17,654,510	-0.05(-0.60%)
Jan 13, 2010	8.595	8.666	8.552	8.587	18,447,600	+0.01(+0.09%)
Jan 12, 2010	8.776	8.776	8.568	8.580	13,539,158	-0.26(-2.94%)
Jan 11, 2010	8.938	9.016	8.776	8.839	12,703,522	-0.06(-0.62%)
Jan 08, 2010	8.816	8.894	8.741	8.894	9,747,596	+0.07(+0.80%)
Jan 07, 2010	8.875	8.879	8.721	8.823	12,809,471	-0.06(-0.71%)
Jan 06, 2010	8.642	8.910	8.576	8.886	25,193,348	+0.28(+3.24%)
Jan 05, 2010	8.462	8.662	8.462	8.607	15,366,972	+0.11(+1.25%)
Jan 04, 2010	8.434	8.517	8.418	8.501	14,548,111	+0.21(+2.51%)
Dec 31, 2009	8.418	8.292	8.292	8.292	13,123,290	-0.09(-1.03%)
Dec 30, 2009	8.351	8.403	8.312	8.379	15,708,164	-0.00(-0.05%)
Dec 29, 2009	8.406	8.446	8.371	8.383	10,456,336	+0.02(+0.28%)
Dec 28, 2009	8.465	8.465	8.324	8.359	6,584,895	-0.05(-0.56%)
Dec 24, 2009	8.344	8.430	8.344	8.406	2,091,497	+0.05(+0.61%)
Dec 23, 2009	8.336	8.371	8.229	8.355	7,348,994	+0.06(+0.66%)
Dec 22, 2009	8.257	8.313	8.222	8.300	9,649,045	+0.06(+0.76%)
Dec 21, 2009	8.163	8.281	8.163	8.237	8,305,468	+0.10(+1.26%)
Dec 18, 2009	8.229	8.241	8.064	8.135	16,610,301	+0.03(+0.34%)
Dec 17, 2009	8.174	8.210	8.048	8.107	8,239,460	-0.09(-1.10%)
Dec 16, 2009	8.190	8.237	8.107	8.198	9,195,477	+0.10(+1.21%)
Dec 15, 2009	7.954	8.151	7.946	8.100	11,256,968	+0.11(+1.33%)
Dec 14, 2009	8.050	8.064	7.989	7.993	12,784,831	+0.29(+3.73%)
Dec 11, 2009	7.718	7.781	7.671	7.706	11,673,337	-0.01(-0.10%)
Dec 10, 2009	7.687	7.742	7.608	7.714	13,687,293	+0.11(+1.40%)
Dec 09, 2009	7.635	7.710	7.529	7.608	13,650,570	-0.04(-0.51%)
Dec 08, 2009	7.651	7.742	7.608	7.647	12,936,184	-0.12(-1.52%)
Dec 07, 2009	7.789	7.852	7.706	7.765	17,342,932	-0.00(-0.05%)
Dec 04, 2009	7.915	8.076	7.675	7.769	18,701,424	-0.08(-1.00%)
Dec 03, 2009	7.989	8.060	7.844	7.848	14,867,131	-0.09(-1.14%)
Dec 02, 2009	7.942	7.986	7.864	7.938	21,579,372	+0.00(+0.00%)
Dec 01, 2009	7.915	7.997	7.860	7.938	18,663,814	+0.11(+1.46%)
Nov 30, 2009	7.895	7.930	7.722	7.824	18,740,270	-0.03(-0.40%)
Nov 27, 2009	7.907	7.907	7.691	7.856	9,432,718	-0.22(-2.73%)
Nov 25, 2009	8.005	8.100	7.923	8.076	12,872,624	+0.29(+3.69%)
Nov 24, 2009	7.903	8.013	7.765	7.789	12,535,579	-0.10(-1.30%)
Nov 23, 2009	7.950	8.052	7.836	7.891	11,329,684	+0.08(+1.06%)
Nov 20, 2009	7.738	7.832	7.651	7.809	18,470,642	+0.01(+0.15%)
Nov 19, 2009	7.974	7.974	7.726	7.797	13,439,737	-0.22(-2.80%)
Nov 18, 2009	8.123	8.123	7.891	8.021	12,234,933	-0.06(-0.68%)
Nov 17, 2009	8.088	8.104	7.974	8.076	11,028,167	-0.05(-0.63%)
Nov 16, 2009	7.868	8.127	7.868	8.127	16,110,203	+0.24(+3.04%)
Nov 13, 2009	7.781	7.966	7.722	7.887	12,692,456	+0.08(+1.06%)
Nov 12, 2009	7.891	8.009	7.769	7.805	13,342,105	-0.12(-1.54%)
Nov 11, 2009	8.056	8.056	7.836	7.927	12,344,004	-0.01(-0.10%)
Nov 10, 2009	7.919	7.982	7.785	7.934	10,731,734	-0.00(-0.05%)
Nov 09, 2009	7.793	7.946	7.793	7.938	11,867,659	+0.24(+3.12%)
Nov 06, 2009	7.655	7.801	7.620	7.698	10,408,614	-0.03(-0.36%)
Nov 05, 2009	7.616	7.765	7.557	7.726	13,350,237	+0.16(+2.13%)
Nov 04, 2009	7.588	7.706	7.541	7.565	16,204,624	+0.07(+0.94%)
Nov 03, 2009	7.179	7.510	7.159	7.494	19,325,534	+0.22(+3.08%)
Nov 02, 2009	7.466	7.557	7.148	7.270	22,201,190	-0.15(-1.96%)
Oct 30, 2009	7.624	7.632	7.291	7.415	23,783,840	-0.26(-3.43%)
Oct 29, 2009	7.521	7.722	7.281	7.679	23,752,590	+0.50(+6.96%)
Oct 28, 2009	7.376	7.494	7.171	7.179	20,291,460	-0.26(-3.54%)
Oct 27, 2009	7.439	7.592	7.399	7.443	14,465,404	+0.02(+0.26%)
Oct 26, 2009	7.553	7.789	7.376	7.423	22,106,406	-0.10(-1.36%)
Oct 23, 2009	7.556	7.580	7.474	7.525	16,156,627	-0.26(-3.34%)
Oct 22, 2009	7.801	7.805	7.651	7.785	15,375,417	-0.02(-0.25%)
Oct 21, 2009	7.730	7.993	7.726	7.805	19,206,656	-0.01(-0.10%)
Oct 20, 2009	7.714	7.816	7.698	7.812	12,981,278	-0.10(-1.29%)
Oct 19, 2009	7.801	7.942	7.797	7.915	10,064,783	+0.07(+0.90%)
Oct 16, 2009	7.887	7.946	7.777	7.844	14,828,575	-0.11(-1.43%)
Oct 15, 2009	7.742	7.966	7.714	7.958	16,228,342	+0.18(+2.33%)
Oct 14, 2009	7.789	7.812	7.694	7.777	12,169,955	+0.04(+0.51%)
Oct 13, 2009	7.683	7.777	7.553	7.738	13,924,511	+0.07(+0.87%)
Oct 12, 2009	7.801	7.840	7.632	7.671	9,045,827	+0.04(+0.57%)
Oct 09, 2009	7.604	7.683	7.561	7.628	11,587,951	-0.01(-0.15%)
Oct 08, 2009	7.277	7.679	7.258	7.639	27,136,584	+0.38(+5.20%)
Oct 07, 2009	7.222	7.262	7.136	7.262	12,506,960	+0.07(+0.93%)
Oct 06, 2009	7.069	7.266	7.026	7.195	18,485,954	+0.25(+3.63%)
Oct 05, 2009	6.640	6.994	6.621	6.943	28,435,454	+0.30(+4.50%)
Oct 02, 2009	6.526	6.778	6.518	6.644	19,480,724	+0.00(+0.00%)
Oct 01, 2009	7.010	7.065	6.632	6.644	27,854,578	-0.39(-5.48%)
Sep 30, 2009	7.187	7.218	6.939	7.030	22,784,640	-0.12(-1.65%)
Sep 29, 2009	7.061	7.226	7.026	7.148	11,866,066	+0.05(+0.72%)
Sep 28, 2009	7.014	7.124	6.935	7.097	11,341,228	+0.12(+1.75%)
Sep 25, 2009	7.034	7.163	6.947	6.975	11,891,245	-0.10(-1.45%)
Sep 24, 2009	7.274	7.277	7.030	7.077	12,080,153	-0.16(-2.23%)
Sep 23, 2009	7.486	7.510	7.234	7.238	13,231,674	-0.23(-3.06%)
Sep 22, 2009	7.348	7.482	7.340	7.466	11,630,922	+0.22(+3.04%)
Sep 21, 2009	7.104	7.285	7.034	7.246	10,963,372	+0.02(+0.27%)
Sep 18, 2009	7.340	7.372	7.140	7.226	14,419,248	-0.07(-1.02%)
Sep 17, 2009	7.506	7.557	7.262	7.301	16,301,218	-0.08(-1.11%)
Sep 16, 2009	7.435	7.517	7.333	7.383	16,204,355	+0.01(+0.20%)
Sep 15, 2009	7.254	7.423	7.218	7.368	20,152,802	+0.17(+2.35%)
Sep 14, 2009	7.089	7.266	7.049	7.199	24,151,966	+0.04(+0.55%)
Sep 11, 2009	6.994	7.171	6.971	7.159	17,295,620	+0.21(+3.00%)
Sep 10, 2009	6.801	7.010	6.652	6.951	14,175,957	+0.22(+3.21%)
Sep 09, 2009	6.809	6.908	6.695	6.735	13,620,540	-0.07(-1.04%)
Sep 08, 2009	6.715	6.809	6.636	6.805	12,729,052	+0.22(+3.28%)
Sep 04, 2009	6.491	6.589	6.404	6.589	7,156,807	+0.14(+2.20%)
Sep 03, 2009	6.361	6.503	6.357	6.447	14,068,365	+0.09(+1.49%)
Sep 02, 2009	6.302	6.404	6.219	6.353	25,347,950	+0.02(+0.25%)
Sep 01, 2009	6.459	6.565	6.322	6.337	14,208,290	-0.13(-2.01%)
Aug 31, 2009	6.510	6.605	6.412	6.467	14,682,425	-0.14(-2.14%)
Aug 28, 2009	6.727	6.809	6.581	6.609	12,426,553	-0.10(-1.52%)
Aug 27, 2009	6.770	6.770	6.565	6.711	10,502,071	-0.08(-1.22%)
Aug 26, 2009	6.782	6.857	6.648	6.794	8,648,923	-0.03(-0.46%)
Aug 25, 2009	6.860	6.994	6.786	6.825	13,121,172	-0.03(-0.40%)
Aug 24, 2009	6.888	6.963	6.786	6.853	10,360,156	+0.02(+0.23%)
Aug 21, 2009	6.746	6.845	6.727	6.837	10,811,657	+0.17(+2.48%)
Aug 20, 2009	6.514	6.680	6.491	6.672	11,375,137	+0.15(+2.23%)
Aug 19, 2009	6.357	6.562	6.298	6.526	15,674,227	+0.11(+1.72%)
Aug 18, 2009	6.357	6.444	6.329	6.416	14,039,861	-0.02(-0.25%)
Aug 17, 2009	6.471	6.526	6.329	6.432	13,610,334	-0.19(-2.85%)
Aug 14, 2009	6.758	6.786	6.526	6.621	9,574,663	-0.14(-2.04%)
Aug 13, 2009	6.805	6.845	6.672	6.758	9,686,467	+0.00(+0.06%)
Aug 12, 2009	6.636	6.805	6.621	6.754	9,911,419	+0.15(+2.32%)
Aug 11, 2009	6.782	6.790	6.581	6.601	12,098,342	-0.18(-2.61%)
Aug 10, 2009	6.318	6.813	6.318	6.778	13,696,007	+0.12(+1.77%)
Aug 07, 2009	6.534	6.687	6.444	6.660	14,295,595	+0.22(+3.48%)
Aug 06, 2009	6.707	6.782	6.329	6.436	17,060,188	-0.26(-3.93%)
Aug 05, 2009	6.829	6.864	6.628	6.699	18,791,682	-0.15(-2.18%)
Aug 04, 2009	6.774	6.882	6.711	6.849	14,318,596	+0.02(+0.25%)
Aug 03, 2009	6.715	6.896	6.660	6.832	16,179,406	+0.27(+4.06%)
Jul 31, 2009	6.542	6.640	6.404	6.565	11,470,318	-0.01(-0.18%)
Jul 30, 2009	6.530	6.656	6.436	6.577	9,788,682	+0.18(+2.77%)
Jul 29, 2009	6.424	6.487	6.302	6.400	12,268,898	-0.13(-2.05%)
Jul 28, 2009	6.593	6.593	6.365	6.534	11,587,730	-0.13(-2.01%)
Jul 27, 2009	6.589	6.699	6.499	6.668	14,604,917	+0.17(+2.60%)
Jul 24, 2009	6.408	6.514	6.333	6.499	3,680	+0.06(+0.98%)
Jul 23, 2009	6.235	6.542	6.235	6.436	18,811,894	+0.21(+3.35%)
Jul 22, 2009	6.266	6.322	6.168	6.227	14,229,704	-0.14(-2.16%)
Jul 21, 2009	6.385	6.475	6.160	6.365	13,443,301	+0.04(+0.62%)
Jul 20, 2009	6.219	6.353	6.204	6.325	10,727,000	+0.16(+2.55%)
Jul 17, 2009	6.164	6.215	6.050	6.168	13,444,432	-0.01(-0.19%)
Jul 16, 2009	5.916	6.207	5.901	6.180	12,340,089	+0.17(+2.88%)
Jul 15, 2009	5.889	6.066	5.885	6.007	19,476,798	+0.23(+3.95%)
Jul 14, 2009	5.787	5.857	5.633	5.779	22,634,096	+0.07(+1.31%)
Jul 13, 2009	5.562	5.720	5.535	5.704	26,277,234	+0.09(+1.54%)
Jul 10, 2009	5.543	5.673	5.436	5.617	16,038,885	-0.01(-0.14%)
Jul 09, 2009	5.511	5.747	5.436	5.625	20,809,298	+0.17(+3.10%)
Jul 08, 2009	5.358	5.590	5.346	5.456	20,589,402	+0.02(+0.29%)
Jul 07, 2009	5.724	5.724	5.421	5.440	19,401,082	-0.29(-5.08%)
Jul 06, 2009	5.621	5.735	5.468	5.731	15,660,863	-0.02(-0.41%)
Jul 02, 2009	5.964	5.964	5.755	5.755	11,322,073	-0.30(-4.88%)
Jul 01, 2009	6.204	6.266	6.038	6.050	15,664,303	-0.09(-1.47%)
Jun 30, 2009	6.137	6.263	6.011	6.141	12,649,124	-0.01(-0.19%)
Jun 29, 2009	6.027	6.211	6.019	6.152	16,041,656	+0.14(+2.36%)
Jun 26, 2009	6.101	6.141	5.968	6.011	28,407,436	-0.11(-1.86%)
Jun 25, 2009	5.987	6.176	5.971	6.125	15,003,547	+0.26(+4.43%)
Jun 24, 2009	5.818	6.007	5.787	5.865	14,449,186	+0.09(+1.57%)
Jun 23, 2009	5.755	5.896	5.645	5.775	17,757,822	+0.07(+1.24%)
Jun 22, 2009	5.983	5.999	5.696	5.704	16,900,406	-0.38(-6.27%)
Jun 19, 2009	6.337	6.373	6.019	6.086	22,089,188	-0.16(-2.58%)
Jun 18, 2009	6.172	6.310	6.105	6.247	12,578,738	+0.04(+0.70%)
Jun 17, 2009	6.333	6.341	6.050	6.204	18,163,808	-0.17(-2.65%)
Jun 16, 2009	6.565	6.668	6.318	6.373	15,546,446	-0.19(-2.94%)
Jun 15, 2009	6.691	6.750	6.471	6.565	12,342,669	-0.24(-3.58%)
Jun 12, 2009	6.872	6.912	6.766	6.809	12,776,920	-0.13(-1.87%)
Jun 11, 2009	6.711	7.053	6.707	6.939	15,761,080	+0.23(+3.46%)
Jun 10, 2009	6.739	6.786	6.558	6.707	14,365,363	+0.04(+0.53%)
Jun 09, 2009	6.754	6.805	6.605	6.672	13,929,735	-0.02(-0.29%)
Jun 08, 2009	6.707	6.766	6.573	6.691	11,598,551	-0.02(-0.23%)
Jun 05, 2009	6.845	6.939	6.624	6.707	16,225,378	-0.10(-1.45%)
Jun 04, 2009	6.739	6.872	6.624	6.805	13,673,520	+0.16(+2.37%)
Jun 03, 2009	6.790	6.959	6.554	6.648	12,998,727	-0.26(-3.76%)
Jun 02, 2009	7.022	7.022	6.821	6.908	12,671,552	-0.10(-1.46%)
Jun 01, 2009	6.754	7.077	6.742	7.010	18,656,286	+0.41(+6.20%)
May 29, 2009	6.412	6.648	6.397	6.601	18,245,578	+0.21(+3.26%)
May 28, 2009	6.121	6.467	6.101	6.392	15,719,730	+0.29(+4.77%)
May 27, 2009	6.341	6.424	6.089	6.101	22,599,802	-0.29(-4.49%)
May 26, 2009	6.168	6.396	6.070	6.388	13,352,650	+0.17(+2.65%)
May 22, 2009	6.172	6.377	6.145	6.223	12,173,364	+0.08(+1.28%)
May 21, 2009	6.298	6.298	6.085	6.145	12,687,163	-0.23(-3.64%)
May 20, 2009	6.432	6.644	6.345	6.377	14,600,557	+0.08(+1.25%)
May 19, 2009	6.306	6.404	6.223	6.298	11,659,976	+0.04(+0.63%)
May 18, 2009	5.983	6.266	5.948	6.259	13,185,141	+0.34(+5.71%)
May 15, 2009	6.023	6.200	5.837	5.920	21,403,568	-0.16(-2.65%)
May 14, 2009	5.873	6.117	5.826	6.082	21,950,110	+0.21(+3.55%)
May 13, 2009	5.940	6.046	5.794	5.873	22,266,046	-0.15(-2.55%)
May 12, 2009	6.152	6.192	5.806	6.027	19,766,612	-0.06(-0.97%)
May 11, 2009	6.247	6.247	6.069	6.086	15,153,988	-0.27(-4.27%)
May 08, 2009	6.152	6.416	6.101	6.357	24,679,406	+0.35(+5.90%)
May 07, 2009	6.164	6.274	5.905	6.003	21,061,466	-0.02(-0.26%)
May 06, 2009	5.920	6.141	5.830	6.019	18,840,686	+0.22(+3.80%)
May 05, 2009	5.956	6.003	5.566	5.798	23,826,656	-0.17(-2.83%)
May 04, 2009	5.783	5.968	5.594	5.968	16,197,615	+0.28(+4.98%)
May 01, 2009	5.570	5.783	5.515	5.684	15,677,326	+0.14(+2.48%)
Apr 30, 2009	5.409	5.747	5.409	5.547	27,722,186	+0.19(+3.52%)
Apr 29, 2009	5.220	5.417	5.216	5.358	22,084,924	+0.19(+3.65%)
Apr 28, 2009	5.212	5.244	5.094	5.169	15,117,682	-0.11(-2.09%)
Apr 27, 2009	5.299	5.409	5.193	5.279	14,913,227	-0.14(-2.54%)
Apr 24, 2009	5.307	5.480	5.256	5.417	17,918,074	+0.15(+2.91%)
Apr 23, 2009	5.240	5.342	5.086	5.263	20,347,200	+0.06(+1.21%)
Apr 22, 2009	5.177	5.334	5.071	5.200	23,041,724	-0.01(-0.23%)
Apr 21, 2009	4.945	5.307	4.856	5.212	21,678,870	+0.22(+4.41%)
Apr 20, 2009	5.374	5.393	4.984	4.992	20,581,944	-0.50(-9.16%)
Apr 17, 2009	5.244	5.551	5.244	5.495	23,213,888	+0.27(+5.20%)
Apr 16, 2009	5.161	5.267	5.063	5.224	15,265,794	+0.12(+2.31%)
Apr 15, 2009	5.035	5.141	4.988	5.106	14,183,306	+0.04(+0.85%)
Apr 14, 2009	4.988	5.228	4.882	5.063	21,560,764	+0.04(+0.70%)
Apr 13, 2009	4.988	5.047	4.846	5.027	22,458,176	-0.04(-0.70%)
Apr 09, 2009	5.035	5.138	4.933	5.063	32,724,858	+0.21(+4.29%)
Apr 08, 2009	4.567	4.933	4.453	4.854	24,984,404	+0.30(+6.66%)
Apr 07, 2009	4.669	4.683	4.532	4.551	16,935,234	-0.22(-4.70%)
Apr 06, 2009	4.842	4.878	4.721	4.776	15,473,074	-0.13(-2.72%)
Apr 03, 2009	4.787	4.957	4.768	4.909	16,084,660	+0.12(+2.46%)
Apr 02, 2009	4.646	4.878	4.626	4.791	24,070,452	+0.26(+5.64%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Williams Companies (NY: WMB )

Historical Prices