$30.73 +0.34 (%) Williams Companies Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WMB historical data

Date Open High Low Close Volume
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
7/20/201624.8825.3524.3425.1312,277,466
7/19/201624.4925.0024.1424.9913,940,739
7/18/201623.9424.7623.3324.5714,771,079
7/15/201623.8224.2922.8723.4415,355,860
7/14/201622.5023.7822.2223.6017,948,316
7/13/201622.7223.0021.6022.2313,111,359
7/12/201621.0822.2221.0521.8911,458,946
7/11/201621.1921.3620.6220.738,230,009
7/8/201620.5521.1220.4420.997,719,617
7/7/201620.4221.3420.1620.359,616,300
7/6/201620.0020.4419.7820.4413,480,998
7/5/201620.3420.5419.6820.0910,259,923
7/1/201620.5021.0020.2220.5617,743,602
6/30/201620.6121.7320.5521.6314,657,045
6/29/201620.9220.9819.9620.8417,280,020
6/28/201620.5721.0020.3520.648,736,876
6/27/201620.8821.1519.6020.0015,907,330
6/24/201620.5021.7020.4721.3120,533,696
6/23/201621.1021.8320.6721.7811,725,552
6/22/201621.6121.6320.7520.768,879,704
6/21/201622.2522.9020.0421.6736,802,483
6/20/201622.6922.9121.6522.3217,733,725
6/17/201622.3022.8222.2022.5311,845,700
6/16/201620.9422.2520.5522.1313,474,667
6/15/201621.0022.5220.8821.7711,692,987
6/14/201621.6722.0420.9921.189,003,483
6/13/201621.7622.2921.6321.805,986,318
6/10/201622.7922.8621.8522.048,063,423
6/9/201622.9223.5922.7823.287,747,120
6/8/201623.4123.6322.7923.187,497,962
6/7/201623.6823.8923.2623.577,338,411
6/6/201623.2023.7022.9323.388,687,660
6/3/201622.7122.9122.2222.834,765,240
6/2/201622.2622.8722.0122.605,449,181
6/1/201621.8422.7021.6622.597,214,206
5/31/201621.6623.0021.6622.1610,498,431
5/27/201620.6921.5620.5221.487,897,038
5/26/201621.4321.5120.6720.819,040,437
5/25/201622.3022.3320.9421.2515,269,798
5/24/201622.0322.3021.4522.1314,955,547
5/23/201621.9622.2120.9021.9511,343,401
5/20/201621.8522.2621.6622.1512,608,432
5/19/201620.4321.5920.1121.5410,950,475
5/18/201621.5021.7620.6620.837,545,314
5/17/201620.5921.9720.4421.5111,858,687
5/16/201619.4520.6519.4520.5917,362,041
5/13/201618.9219.8718.8519.3513,797,391
5/12/201619.8319.9818.8919.056,455,910
5/11/201619.3219.9018.8219.505,567,594
5/10/201619.0219.5818.8419.145,430,255
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center