Williams Companies (NY: WMB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	3.056	3.099	3.049	3.072	8,192,030	+0.01(+0.38%)
Jun 27, 2003	3.084	3.146	3.060	3.060	5,717,654	-0.01(-0.38%)
Jun 26, 2003	3.014	3.119	3.014	3.072	8,215,432	+0.04(+1.28%)
Jun 25, 2003	2.955	3.103	2.955	3.033	7,646,855	+0.08(+2.63%)
Jun 24, 2003	2.928	3.010	2.878	2.955	8,515,793	+0.02(+0.80%)
Jun 23, 2003	3.150	3.169	2.878	2.932	21,907,304	-0.28(-8.61%)
Jun 20, 2003	3.298	3.321	3.208	3.208	8,608,627	-0.09(-2.71%)
Jun 19, 2003	3.321	3.340	3.263	3.298	8,047,765	-0.01(-0.35%)
Jun 18, 2003	3.235	3.309	3.150	3.309	13,445,000	+0.07(+2.16%)
Jun 17, 2003	3.305	3.333	3.228	3.239	7,070,821	-0.07(-2.00%)
Jun 16, 2003	3.247	3.344	3.196	3.305	8,578,282	+0.03(+0.95%)
Jun 13, 2003	3.399	3.403	3.173	3.274	10,821,730	-0.12(-3.66%)
Jun 12, 2003	3.434	3.441	3.352	3.399	7,833,295	-0.01(-0.34%)
Jun 11, 2003	3.313	3.410	3.274	3.410	8,849,070	+0.14(+4.28%)
Jun 10, 2003	3.352	3.422	3.212	3.270	13,878,569	-0.07(-2.10%)
Jun 09, 2003	3.441	3.441	3.228	3.340	12,343,335	-0.05(-1.60%)
Jun 06, 2003	3.488	3.515	3.348	3.395	17,326,032	-0.01(-0.23%)
Jun 05, 2003	3.313	3.422	3.259	3.403	14,891,258	+0.07(+1.98%)
Jun 04, 2003	3.091	3.336	3.088	3.336	20,758,836	+0.24(+7.79%)
Jun 03, 2003	3.123	3.130	3.037	3.095	8,498,306	-0.03(-1.00%)
Jun 02, 2003	3.247	3.247	3.091	3.126	16,755,655	+0.05(+1.64%)
May 30, 2003	3.060	3.142	3.056	3.076	9,054,025	-0.02(-0.50%)
May 29, 2003	3.111	3.193	3.045	3.091	13,239,788	-0.05(-1.61%)
May 28, 2003	3.189	3.224	3.138	3.142	34,054,940	-0.03(-1.10%)
May 27, 2003	3.072	3.189	3.037	3.177	18,364,178	+0.10(+3.42%)
May 23, 2003	2.994	3.091	2.979	3.072	15,212,191	+0.08(+2.60%)
May 22, 2003	2.889	3.018	2.878	2.994	26,934,232	+0.12(+4.34%)
May 21, 2003	2.901	2.928	2.792	2.870	29,833,176	-0.03(-1.07%)
May 20, 2003	3.056	3.056	2.761	2.901	39,485,352	-0.16(-5.09%)
May 19, 2003	3.150	3.165	3.045	3.056	11,017,942	-0.17(-5.30%)
May 16, 2003	3.208	3.228	3.080	3.228	13,505,433	+0.04(+1.34%)
May 15, 2003	3.111	3.231	3.111	3.185	24,940,484	+0.09(+2.89%)
May 14, 2003	2.819	3.103	2.800	3.095	38,131,668	+0.34(+12.43%)
May 13, 2003	2.605	2.757	2.602	2.753	19,658,970	+0.03(+1.14%)
May 12, 2003	2.644	2.776	2.640	2.722	15,474,493	+0.09(+3.24%)
May 09, 2003	2.605	2.637	2.551	2.637	10,332,872	+0.02(+0.74%)
May 08, 2003	2.683	2.683	2.567	2.617	13,065,435	-0.08(-2.89%)
May 07, 2003	2.625	2.695	2.574	2.695	12,426,654	+0.03(+1.02%)
May 06, 2003	2.741	2.773	2.652	2.668	11,438,138	-0.06(-2.28%)
May 05, 2003	2.776	2.796	2.722	2.730	11,179,694	-0.02(-0.57%)
May 02, 2003	2.664	2.757	2.664	2.745	15,558,840	+0.10(+3.98%)
May 01, 2003	2.710	2.718	2.489	2.640	15,753,766	-0.06(-2.30%)
Apr 30, 2003	2.722	2.753	2.687	2.703	15,969,522	-0.00(-0.14%)
Apr 29, 2003	2.722	2.819	2.664	2.707	18,060,990	+0.00(+0.00%)
Apr 28, 2003	2.656	2.722	2.648	2.707	12,535,946	+0.09(+3.42%)
Apr 25, 2003	2.683	2.687	2.586	2.617	8,930,074	-0.01(-0.44%)
Apr 24, 2003	2.551	2.683	2.535	2.629	13,619,096	+0.08(+3.05%)
Apr 23, 2003	2.695	2.714	2.493	2.551	26,784,052	-0.12(-4.37%)
Apr 22, 2003	2.508	2.854	2.477	2.668	48,576,664	+0.10(+4.10%)
Apr 21, 2003	2.353	2.567	2.314	2.563	32,723,120	+0.27(+11.70%)
Apr 17, 2003	2.026	2.333	2.026	2.294	35,995,972	+0.31(+15.69%)
Apr 16, 2003	2.084	2.108	1.909	1.983	14,879,686	-0.11(-5.38%)
Apr 15, 2003	2.115	2.119	2.073	2.096	6,219,370	-0.00(-0.18%)
Apr 14, 2003	2.154	2.158	2.069	2.100	12,922,455	+0.00(+0.00%)
Apr 11, 2003	2.084	2.158	2.073	2.100	14,494,206	+0.04(+1.89%)
Apr 10, 2003	2.018	2.061	1.972	2.061	11,759,843	+0.05(+2.51%)
Apr 09, 2003	1.956	2.034	1.925	2.010	12,786,675	+0.10(+5.08%)
Apr 08, 2003	1.968	1.975	1.886	1.913	11,811,017	-0.07(-3.34%)
Apr 07, 2003	1.983	2.003	1.933	1.979	14,764,736	+0.07(+3.88%)
Apr 04, 2003	1.944	1.960	1.847	1.905	8,130,055	+0.01(+0.62%)
Apr 03, 2003	1.905	1.944	1.867	1.894	7,305,092	+0.00(+0.00%)
Apr 02, 2003	2.038	2.042	1.886	1.894	20,395,986	-0.05(-2.60%)

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.