$30.20 -0.94 (%) Williams Companies Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WMB historical data

Date Open High Low Close Volume
12/9/201631.2431.2830.0730.208,616,591
12/8/201631.5431.6230.2831.148,274,370
12/7/201631.1731.7430.6231.607,348,592
12/6/201631.0931.5330.7231.394,463,329
12/5/201631.1231.6630.8831.418,336,020
12/2/201630.0430.9129.8630.836,815,076
12/1/201631.2431.3229.8630.026,998,574
11/30/201629.8231.0629.8230.7013,158,270
11/29/201628.7429.1928.2328.938,627,454
11/28/201630.2630.2629.2029.246,203,453
11/25/201630.4930.6029.9630.093,218,007
11/23/201630.4230.9630.3230.625,890,568
11/22/201630.7130.9130.3030.656,245,694
11/21/201630.5930.9029.9130.5213,312,025
11/18/201630.2130.5030.0830.156,955,952
11/17/201630.7630.9730.0330.185,716,121
11/16/201630.7730.9130.0230.296,026,124
11/15/201630.5931.2030.4530.978,040,682
11/14/201630.0530.6729.6130.148,376,006
11/11/201630.3330.4129.1330.104,936,937
11/10/201630.6831.1830.3530.648,756,537
11/9/201630.0531.8529.9730.7211,014,911
11/8/201629.0129.9528.9829.843,309,209
11/7/201629.0429.5129.0129.253,908,311
11/4/201628.3929.3828.2628.603,625,219
11/3/201628.2728.8328.2628.454,137,269
11/2/201628.2228.4927.3528.116,742,268
11/1/201629.6329.7427.8128.577,881,967
10/31/201629.4830.3728.5629.208,394,553
10/28/201629.4029.9028.9129.677,246,958
10/27/201629.7130.0429.2529.365,161,852
10/26/201628.8329.5928.7229.563,523,358
10/25/201629.9530.2129.1329.175,431,181
10/24/201630.2330.2529.5830.054,377,815
10/21/201629.9030.4729.7930.236,061,998
10/20/201629.9330.3329.5830.187,060,017
10/19/201629.4430.5429.2430.059,651,061
10/18/201629.4729.5728.8929.244,194,423
10/17/201629.1529.2028.8729.075,038,661
10/14/201629.5329.7229.0729.136,552,828
10/13/201629.7730.2428.9029.2011,575,691
10/12/201630.3930.3929.5729.895,578,109
10/11/201630.4230.4529.7130.305,611,081
10/10/201630.7330.7630.4230.574,721,535
10/7/201630.5830.7330.3130.384,270,504
10/6/201630.5930.8330.1930.515,901,608
10/5/201630.5830.9030.4530.535,005,711
10/4/201630.7230.8129.9430.214,527,690
10/3/201630.8130.9330.4130.634,293,904
9/30/201630.7930.9730.3930.736,703,484
9/29/201630.8530.8830.0530.3910,114,821
9/28/201630.8331.0730.0231.009,112,530
9/27/201630.0430.7129.8330.656,915,139
9/26/201630.6231.0430.2330.366,612,294
9/23/201630.5231.0030.1630.344,607,352
9/22/201631.2731.3030.5230.664,939,759
9/21/201630.2531.1130.2430.998,335,348
9/20/201629.8830.1529.7229.755,819,948
9/19/201630.1730.5129.8930.005,223,430
9/16/201629.3330.0029.3029.7613,203,018
9/15/201629.9330.2829.7229.845,393,607
9/14/201629.5430.1629.3229.749,018,554
9/13/201629.8830.2829.6829.758,797,375
9/12/201629.7230.6429.5230.428,581,676
9/9/201629.8530.6529.7830.0414,000,806
9/8/201630.5931.4330.3131.1513,070,965
9/7/201629.1730.5229.0130.3413,727,078
9/6/201628.4729.3028.4729.1612,124,535
9/2/201628.4028.7528.1728.405,900,227
9/1/201627.7728.2327.5028.1512,462,521
8/31/201627.9428.1027.5527.948,161,388
8/30/201628.3828.3827.8328.016,001,665
8/29/201627.7328.2127.6228.066,221,928
8/26/201628.0428.2027.5027.836,801,836
8/25/201628.0028.2527.7227.876,170,295
8/24/201628.4028.4927.8728.0610,596,051
8/23/201627.5728.6927.4128.5613,232,281
8/22/201627.2427.9126.8927.4311,178,725
8/19/201627.9528.0027.4327.6813,763,721
8/18/201626.1529.0926.1328.1122,242,870
8/17/201626.1126.4525.6726.065,567,634
8/16/201626.6226.9926.2326.297,913,260
8/15/201626.4426.7826.3426.596,664,235
8/12/201626.2526.4925.9626.217,407,691
8/11/201625.9026.4025.5226.3211,634,102
8/10/201625.7525.9225.0225.398,524,099
8/9/201625.9626.1825.7825.8311,038,358
8/8/201625.8626.2325.6725.9311,629,720
8/5/201625.2625.8524.6225.6314,012,406
8/4/201625.6025.7524.7724.9815,330,689
8/3/201624.2326.2023.8325.6726,952,654
8/2/201623.5424.3823.1423.9636,320,147
8/1/201623.6723.6722.3922.5313,007,230
7/29/201622.9924.2022.6223.979,698,236
7/28/201623.2923.3822.8923.087,244,033
7/27/201623.7924.0723.1023.288,034,166
7/26/201623.5523.8523.3623.566,192,242
7/25/201624.3924.5023.4823.6310,230,536
7/22/201624.6624.8824.2424.526,445,431
7/21/201625.4325.4424.6224.6716,357,071
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center