$53.24 +0.14 (%) Williams Companies Inc - NYSE

Oct. 24, 2014 | 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
10/23/201453.4854.3652.9653.105,862,050
10/22/201454.9555.2053.0853.116,118,843
10/21/201453.8854.8853.5054.749,428,564
10/20/201452.0053.4151.3353.326,991,277
10/17/201451.6753.2851.6752.1012,866,861
10/16/201448.3853.8948.2351.0513,002,631
10/15/201447.3849.7846.1549.7114,328,440
10/14/201448.1049.5946.4247.9217,603,435
10/13/201450.0050.9147.8647.8910,482,870
10/10/201450.4151.8948.8550.1514,298,321
10/9/201453.5553.8749.8450.1816,859,977
10/8/201454.0054.0051.6453.859,292,164
10/7/201454.9655.1454.0054.006,248,506
10/6/201455.9055.9054.7755.173,481,953
10/3/201455.0456.1254.8255.835,676,294
10/2/201454.6255.2553.5954.767,252,836
10/1/201455.3456.0054.4954.779,268,669
9/30/201455.9456.3655.1055.354,269,235
9/29/201455.9356.2255.4455.994,078,953
9/26/201455.1556.9254.9856.515,140,322
9/25/201456.0056.1855.1455.286,085,751
9/24/201455.6356.4854.8056.186,651,905
9/23/201455.5856.1455.5555.634,152,499
9/22/201456.4756.5255.4855.647,313,589
9/19/201456.4056.6656.0456.4214,027,385
9/18/201457.1757.2656.1156.506,074,890
9/17/201457.4757.6156.8357.066,601,771
9/16/201456.4557.7656.4057.323,318,714
9/15/201456.0656.7955.9056.634,648,624
9/12/201457.3857.3855.8356.206,325,450
9/11/201456.5557.5656.2857.444,968,735
9/10/201457.0457.2656.5856.825,316,283
9/9/201458.0058.0857.0257.467,200,125
9/8/201458.8058.8057.8457.966,586,920
9/5/201458.7259.1758.2059.133,405,499
9/4/201459.3459.7158.4958.653,961,601
9/3/201459.6659.6659.0459.283,057,895
9/2/201459.3259.7758.9059.294,711,282
8/29/201459.0659.4658.7759.443,493,847
8/28/201459.0159.2958.7058.772,649,029
8/27/201458.7559.1558.4059.123,167,778
8/26/201458.6359.1858.4258.844,218,139
8/25/201458.7158.8358.2258.323,290,340
8/22/201458.3858.6357.9158.513,345,431
8/21/201458.5358.6858.0658.323,692,644
8/20/201458.5858.8058.2258.653,297,079
8/19/201458.1658.6557.9458.613,735,493
8/18/201457.8458.3257.5158.113,589,537
8/15/201457.0457.9257.0457.795,147,987
8/14/201456.9257.2756.5656.785,325,283
8/13/201456.8557.8456.6156.806,225,138
8/12/201456.5457.1356.1157.014,704,879
8/11/201456.5757.3856.5556.696,668,270
8/8/201454.6856.3254.5556.255,301,655
8/7/201455.0955.3454.2854.374,751,196
8/6/201454.9155.6854.6255.185,997,946
8/5/201455.6755.9854.6655.015,681,426
8/4/201455.3256.4454.9656.174,476,060
8/1/201456.2656.6254.8355.558,759,552
7/31/201455.7158.2755.5256.6313,268,353
7/30/201458.2258.6256.5556.695,431,981
7/29/201457.8358.3757.7058.073,580,815
7/28/201458.1258.2957.3957.973,542,790
7/25/201458.4258.6158.1358.203,298,742
7/24/201458.6358.8658.0258.574,513,761
7/23/201458.3458.8558.0558.663,144,075
7/22/201458.2758.8458.2758.453,115,904
7/21/201458.1658.3657.6558.073,973,423
7/18/201457.8358.4357.6658.224,498,026
7/17/201458.1958.8357.5157.603,643,224
7/16/201458.1658.4657.7558.393,671,819
7/15/201458.2258.3557.4757.874,330,216
7/14/201458.0558.7157.9558.332,925,073
7/11/201457.8458.2357.4958.212,722,596
7/10/201457.5558.0457.3557.824,827,418
7/9/201457.9658.3257.6357.866,394,984
7/8/201457.8857.8957.4357.647,853,988
7/7/201457.6758.3957.5457.704,355,009
7/3/201458.5458.5457.7258.112,543,325
7/2/201458.6058.7157.9958.354,048,635
7/1/201458.4458.6758.0058.554,287,044
6/30/201458.1258.6558.0958.215,368,148
6/27/201457.9958.6557.9058.5616,052,060
6/26/201457.8658.1457.5158.104,933,341
6/25/201457.8858.3957.4957.997,686,779
6/24/201458.5159.0057.4157.518,561,199
6/23/201457.9158.9357.7558.867,260,906
6/20/201457.9758.2457.6157.667,958,712
6/19/201457.2257.9756.4957.939,691,870
6/18/201457.9458.2057.0357.3531,936,320
6/17/201455.4058.4555.4057.3118,427,832
6/16/201454.7759.6854.6556.0237,459,747
6/13/201446.8347.2046.6147.181,976,462
6/12/201446.9747.1046.5746.852,594,662
6/11/201447.1447.2246.5846.784,318,308
6/10/201447.4647.9647.4147.643,241,338
6/9/201447.7048.0047.5947.763,369,781
6/6/201447.4347.9547.4047.733,779,058
6/5/201446.9947.5246.9047.383,178,368
6/4/201446.8747.1046.7646.903,004,008
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center