Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Williams Companies (NY: WMB )

39.66 +0.02 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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, 2006 8.696 8.606 8.174 8.476 28,059,706 -0.22(-2.53%)
Feb 27, 2006 8.791 8.842 8.628 8.696 8,785,167 -0.09(-1.03%)
Feb 24, 2006 8.685 8.842 8.685 8.787 8,842,169 +0.20(+2.38%)
Feb 23, 2006 8.567 8.700 8.425 8.582 17,999,630 -0.07(-0.86%)
Feb 22, 2006 8.881 8.905 8.645 8.657 10,230,573 -0.26(-2.91%)
Feb 21, 2006 8.940 9.038 8.846 8.916 9,177,310 +0.17(+1.98%)
Feb 17, 2006 8.704 8.861 8.685 8.744 12,497,672 +0.04(+0.45%)
Feb 16, 2006 8.551 8.799 8.551 8.704 9,802,041 +0.15(+1.79%)
Feb 15, 2006 8.468 8.689 8.461 8.551 10,534,414 +0.12(+1.45%)
Feb 14, 2006 8.527 8.586 8.327 8.429 15,059,196 -0.20(-2.32%)
Feb 13, 2006 8.645 8.763 8.579 8.630 7,840,309 +0.02(+0.27%)
Feb 10, 2006 8.724 8.810 8.535 8.606 11,305,975 -0.09(-1.04%)
Feb 09, 2006 8.834 8.968 8.665 8.696 10,892,711 -0.13(-1.43%)
Feb 08, 2006 8.704 8.850 8.606 8.822 11,507,009 -0.02(-0.27%)
Feb 07, 2006 9.097 9.105 8.763 8.846 13,377,894 -0.36(-3.93%)
Feb 06, 2006 9.097 9.306 9.097 9.207 6,850,410 +0.15(+1.65%)
Feb 03, 2006 9.109 9.223 9.007 9.058 8,308,539 -0.07(-0.73%)
Feb 02, 2006 9.286 9.349 8.983 9.125 11,447,971 -0.21(-2.27%)
Feb 01, 2006 9.302 9.526 9.278 9.337 8,852,348 -0.03(-0.34%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.