The closing price for Williams Companies (WMB) in May 2004 was $3.52, on May 28, 2004. It was up 16.3% for the month. The latest price is $67.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2004 | $3.51 | $3.53 | $3.51 | $3.52 | 2,423,900 |
May 27 2004 | $3.47 | $3.53 | $3.46 | $3.52 | 3,382,200 |
May 26 2004 | $3.53 | $3.53 | $3.46 | $3.46 | 3,796,400 |
May 25 2004 | $3.28 | $3.54 | $3.27 | $3.53 | 10,004,300 |
May 24 2004 | $3.21 | $3.30 | $3.21 | $3.28 | 3,038,400 |
May 21 2004 | $3.23 | $3.26 | $3.17 | $3.20 | 2,631,500 |
May 20 2004 | $3.20 | $3.23 | $3.18 | $3.21 | 1,803,900 |
May 19 2004 | $3.25 | $3.25 | $3.21 | $3.22 | 2,873,000 |
May 18 2004 | $3.23 | $3.25 | $3.19 | $3.24 | 2,865,900 |
May 17 2004 | $3.26 | $3.28 | $3.18 | $3.22 | 3,543,100 |
May 14 2004 | $3.26 | $3.32 | $3.23 | $3.30 | 3,370,000 |
May 13 2004 | $3.13 | $3.30 | $3.13 | $3.26 | 6,568,700 |
May 12 2004 | $3.14 | $3.15 | $3.06 | $3.13 | 3,370,600 |
May 11 2004 | $3.04 | $3.20 | $3.03 | $3.13 | 5,413,200 |
May 10 2004 | $3.10 | $3.15 | $2.99 | $3.04 | 6,538,400 |
May 07 2004 | $3.13 | $3.17 | $3.05 | $3.07 | 2,850,600 |
May 06 2004 | $3.20 | $3.21 | $3.04 | $3.17 | 6,707,000 |
May 05 2004 | $3.23 | $3.32 | $3.19 | $3.23 | 6,091,000 |
May 04 2004 | $3.08 | $3.23 | $3.07 | $3.21 | 6,647,900 |
May 03 2004 | $3.02 | $3.10 | $3.00 | $3.10 | 2,834,300 |
Daily pricing data for Williams Companies dates back to 11/5/1984, and may be incomplete.
