Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Williams Companies (NY: WMB )

40.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2016 13.53 14.37 13.53 13.84 16,808,348 +0.42(+3.17%)
May 27, 2016 12.92 13.42 13.42 13.42 12,643,578 +0.42(+3.22%)
May 26, 2016 13.38 13.43 12.91 13.00 14,467,446 -0.27(-2.07%)
May 25, 2016 13.93 13.95 13.08 13.27 24,447,876 -0.55(-3.98%)
May 24, 2016 13.76 13.93 13.39 13.82 23,944,742 +0.11(+0.82%)
May 23, 2016 13.72 13.87 13.05 13.71 18,161,476 -0.12(-0.90%)
May 20, 2016 13.65 13.90 13.53 13.83 20,186,868 +0.38(+2.83%)
May 19, 2016 12.76 13.48 12.56 13.45 17,532,378 +0.44(+3.41%)
May 18, 2016 13.43 13.59 12.90 13.01 12,080,507 -0.42(-3.16%)
May 17, 2016 12.86 13.72 12.77 13.43 18,980,876 +0.57(+4.47%)
May 16, 2016 12.15 12.90 12.15 12.86 27,795,762 +0.77(+6.41%)
May 13, 2016 11.82 12.41 11.77 12.09 22,090,464 +0.19(+1.57%)
May 12, 2016 12.39 12.48 11.80 11.90 10,336,305 -0.28(-2.31%)
May 11, 2016 12.07 12.43 11.76 12.18 8,914,057 +0.22(+1.88%)
May 10, 2016 11.88 12.23 11.77 11.95 8,694,169 +0.12(+1.06%)
May 09, 2016 12.09 12.15 11.59 11.83 14,846,738 -0.47(-3.86%)
May 06, 2016 12.82 13.12 12.30 12.30 14,947,170 -0.54(-4.23%)
May 05, 2016 11.50 12.89 11.50 12.85 23,681,574 +0.83(+6.91%)
May 04, 2016 11.94 12.14 11.46 12.02 15,544,713 -0.09(-0.77%)
May 03, 2016 11.77 12.15 11.52 12.11 14,755,934 +0.36(+3.08%)
May 02, 2016 12.10 12.10 11.53 11.75 14,906,035 -0.36(-2.99%)
Apr 29, 2016 12.42 12.58 11.65 12.11 14,166,545 -0.16(-1.27%)
Apr 28, 2016 12.56 12.85 12.23 12.27 12,848,272 -0.22(-1.80%)
Apr 27, 2016 12.22 12.85 12.22 12.49 25,920,736 +0.38(+3.15%)
Apr 26, 2016 12.02 12.30 11.85 12.11 13,651,838 +0.21(+1.73%)
Apr 25, 2016 12.24 12.37 11.62 11.90 9,579,994 -0.30(-2.46%)
Apr 22, 2016 12.04 12.38 11.95 12.20 16,153,724 +0.25(+2.09%)
Apr 21, 2016 11.80 12.24 11.63 11.95 25,168,240 +0.19(+1.65%)
Apr 20, 2016 11.14 11.96 10.97 11.76 33,547,880 +0.51(+4.55%)
Apr 19, 2016 10.56 11.27 10.52 11.25 25,739,176 +0.83(+7.97%)
Apr 18, 2016 10.59 11.17 9.569 10.42 55,623,904 -0.54(-4.96%)
Apr 15, 2016 10.97 11.21 10.84 10.96 10,159,876 -0.14(-1.24%)
Apr 14, 2016 11.60 11.60 10.99 11.10 13,868,897 -0.36(-3.16%)
Apr 13, 2016 11.01 11.49 10.88 11.46 14,885,689 +0.40(+3.61%)
Apr 12, 2016 10.74 11.16 10.49 11.06 17,209,662 +0.41(+3.81%)
Apr 11, 2016 10.22 10.94 10.22 10.66 45,334,052 +0.51(+5.05%)
Apr 08, 2016 10.09 10.46 9.950 10.14 26,768,450 +0.33(+3.37%)
Apr 07, 2016 9.612 10.01 9.600 9.812 19,158,500 +0.14(+1.42%)
Apr 06, 2016 9.363 9.868 9.119 9.675 20,635,924 +0.42(+4.59%)
Apr 05, 2016 9.425 9.494 9.128 9.250 12,259,440 -0.25(-2.63%)
Apr 04, 2016 9.631 9.812 9.494 9.500 11,489,170 -0.19(-2.00%)
Apr 01, 2016 9.806 10.19 9.619 9.694 13,675,300 -0.34(-3.42%)
Mar 31, 2016 9.800 10.07 9.625 10.04 12,177,350 +0.26(+2.62%)
Mar 30, 2016 9.931 10.30 9.775 9.781 12,464,291 -0.02(-0.25%)
Mar 29, 2016 9.313 9.862 9.150 9.806 10,563,251 +0.35(+3.70%)
Mar 28, 2016 9.850 9.918 9.419 9.456 15,622,015 -0.13(-1.37%)
Mar 24, 2016 9.862 9.587 9.587 9.587 26,648,538 -0.57(-5.60%)
Mar 23, 2016 11.08 11.17 9.962 10.16 15,167,838 -0.86(-7.77%)
Mar 22, 2016 10.72 11.06 10.59 11.01 10,799,484 +0.17(+1.61%)
Mar 21, 2016 11.24 11.26 10.75 10.84 10,374,417 -0.50(-4.41%)
Mar 18, 2016 11.32 11.48 11.13 11.34 25,010,568 +0.24(+2.20%)
Mar 17, 2016 11.11 11.37 10.72 11.09 15,152,525 +0.20(+1.83%)
Mar 16, 2016 10.12 10.95 10.12 10.89 15,912,256 +0.81(+7.99%)
Mar 15, 2016 10.08 10.11 9.700 10.09 14,531,975 -0.22(-2.12%)
Mar 14, 2016 9.943 10.47 9.812 10.31 14,832,396 +0.31(+3.06%)
Mar 11, 2016 10.25 10.41 9.943 10.000 19,573,582 +0.07(+0.76%)
Mar 10, 2016 10.77 10.81 9.269 9.925 57,903,788 -0.89(-8.26%)
Mar 09, 2016 10.65 10.96 10.42 10.82 20,942,548 +0.42(+4.06%)
Mar 08, 2016 11.38 11.41 10.33 10.40 28,858,928 -1.08(-9.44%)
Mar 07, 2016 11.64 11.99 11.32 11.48 23,397,072 -0.05(-0.47%)
Mar 04, 2016 11.22 11.66 11.14 11.53 28,231,676 +0.64(+5.86%)
Mar 03, 2016 10.29 10.93 10.28 10.90 11,778,650 +0.58(+5.60%)
Mar 02, 2016 9.993 10.38 9.830 10.32 11,980,883 +0.35(+3.50%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.