$49.94 -0.96 (%) Williams Companies Inc - NYSE

May. 5, 2015 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WMB historical data

Date Open High Low Close Volume
5/4/201551.3051.6350.6650.894,877,186
5/1/201551.1851.3550.7851.134,392,790
4/30/201552.4852.7450.8051.196,192,745
4/29/201551.8352.6351.6452.555,123,631
4/28/201551.7652.1651.6051.924,068,974
4/27/201552.8252.8651.7051.774,384,920
4/24/201552.3152.6952.2652.573,199,535
4/23/201552.7452.8852.3952.553,921,371
4/22/201551.8852.6251.6752.563,811,403
4/21/201552.2252.3051.5151.554,035,536
4/20/201551.9052.5851.9052.223,880,898
4/17/201551.6651.8251.3351.724,139,036
4/16/201551.7452.4351.3552.084,466,735
4/15/201551.2352.0251.0551.825,410,276
4/14/201550.5550.9350.4050.795,046,002
4/13/201551.1151.2550.2950.323,379,383
4/10/201550.8050.9250.6050.883,075,849
4/9/201550.5150.9550.3150.723,584,341
4/8/201550.5550.7550.0750.292,504,745
4/7/201550.1850.8050.1150.533,912,436
4/6/201550.7850.7850.2550.304,670,577
4/2/201549.7550.5749.6450.303,200,765
4/1/201550.8851.0049.9850.055,393,776
3/31/201550.1950.8950.0350.595,412,330
3/30/201549.7650.8149.7150.645,089,599
3/27/201548.9749.7148.7949.284,975,458
3/26/201549.6749.7548.9749.265,134,446
3/25/201549.0551.1548.9049.066,325,722
3/24/201549.2249.4448.6148.675,215,157
3/23/201548.4249.2848.2849.075,269,853
3/20/201548.2348.7247.9648.286,107,661
3/19/201548.0148.4247.6147.933,758,829
3/18/201546.5848.7246.3648.466,451,494
3/17/201546.3346.9346.2546.795,191,065
3/16/201545.8146.7945.8146.744,483,703
3/13/201545.9446.2145.7046.145,697,291
3/12/201546.4146.6046.2446.377,687,319
3/11/201547.0047.1546.1646.246,729,748
3/10/201547.7448.3147.6147.695,246,660
3/9/201547.9848.9147.8948.316,374,605
3/6/201547.6948.3547.5447.796,994,314
3/5/201548.8849.1447.9747.986,173,024
3/4/201549.1549.1948.0048.906,131,830
3/3/201549.2349.6048.7349.156,631,372
3/2/201548.9349.2548.4249.036,012,189
2/27/201549.1049.1748.6049.046,442,313
2/26/201549.0449.3748.4648.816,584,258
2/25/201549.1949.5548.8049.385,145,954
2/24/201548.9049.3048.5449.307,144,063
2/23/201548.3149.4848.3149.155,623,765
2/20/201549.2249.5048.6648.978,858,451
2/19/201549.2150.6948.4349.4113,620,587
2/18/201549.2149.3548.4148.6811,322,284
2/17/201549.3649.7648.6549.657,170,714
2/13/201548.3749.5948.1649.4113,487,394
2/12/201547.8848.2147.4847.975,187,132
2/11/201546.9047.6146.4647.1410,203,277
2/10/201546.2147.6045.7947.3510,771,535
2/9/201546.4946.9045.8746.053,895,209
2/6/201546.8947.0146.2046.386,867,075
2/5/201546.1346.7345.7146.407,437,044
2/4/201545.3746.0145.0345.366,519,397
2/3/201545.2946.2044.8546.0811,402,777
2/2/201544.6744.9543.6144.8311,948,498
1/30/201543.1744.5242.6743.8615,053,481
1/29/201542.9343.7842.0243.599,570,455
1/28/201543.9544.0242.4242.519,390,134
1/27/201543.5444.4443.5243.967,887,017
1/26/201543.5043.9343.2243.757,027,217
1/23/201543.2543.9842.7243.356,276,311
1/22/201543.2643.5642.2943.327,013,110
1/21/201542.1943.1342.0842.777,294,233
1/20/201541.9042.1541.1442.098,936,207
1/16/201541.9042.4441.4942.009,881,644
1/15/201542.1142.3141.3841.637,674,810
1/14/201540.5341.6840.0741.539,703,173
1/13/201541.3341.7240.4040.947,258,038
1/12/201542.0542.0540.7941.286,567,352
1/9/201542.9643.3741.9542.486,264,430
1/8/201543.1443.8942.8643.027,745,732
1/7/201543.3243.7642.3742.618,251,953
1/6/201543.2843.6142.2142.848,068,089
1/5/201544.5444.8443.2543.438,826,753
1/2/201544.8345.5744.8345.227,433,471
12/31/201444.9845.4244.8144.946,528,240
12/30/201445.6645.8845.2145.394,966,677
12/29/201445.7746.1445.2845.646,846,675
12/26/201445.5046.0045.1945.634,291,133
12/24/201445.3745.7845.1145.354,328,286
12/23/201445.9846.0645.3445.738,439,959
12/22/201445.8445.8444.7645.647,062,760
12/19/201445.1246.0744.8546.0012,110,395
12/18/201445.1845.4843.7244.8014,451,265
12/17/201442.0143.9841.9143.6320,588,423
12/16/201441.3643.2041.2141.8411,683,356
12/15/201443.3243.4541.6942.1412,630,693
12/12/201443.4744.1842.7342.7625,538,033
12/11/201444.8345.8443.9344.1313,387,729
12/10/201446.0846.1944.3444.7316,585,394
12/9/201446.5547.3945.6247.2311,331,583
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center