Williams Companies Inc $41.79

up +0.51


17/4/2014 06:40 PM  |  NYSE : WMB  
Industries : Energy / Oil & Gas Pipelines
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WMB historical data

Date Open High Low Close Volume
4/17/201441.1841.9341.1541.793,449,550
4/16/201441.0041.3640.7741.282,730,030
4/15/201440.3740.8340.1640.702,948,560
4/14/201440.3140.8040.1440.422,222,440
4/11/201439.9240.3739.9040.144,768,150
4/10/201440.7640.9940.0140.243,630,360
4/9/201440.8140.8940.4640.792,996,530
4/8/201439.6840.7139.6540.595,628,480
4/7/201440.2640.5139.3139.645,514,900
4/4/201440.8341.1840.2340.264,468,420
4/3/201440.7140.9340.4340.603,588,980
4/2/201441.1041.1340.4840.605,230,010
4/1/201439.9741.0339.9641.036,724,290
3/31/201441.0741.1340.2040.586,639,660
3/28/201440.8240.9940.6040.923,607,420
3/27/201440.0940.9439.8640.644,814,590
3/26/201440.9141.1039.9640.006,152,030
3/25/201440.9241.0340.3940.783,710,500
3/24/201440.1241.0840.1240.763,087,160
3/21/201441.1641.3940.4940.618,848,740
3/20/201440.9441.0840.4540.866,386,720
3/19/201441.5541.8641.3741.644,778,950
3/18/201441.5741.8441.2941.592,365,680
3/17/201441.5141.6141.1141.534,103,110
3/14/201441.0341.5641.0041.413,527,670
3/13/201441.2441.4240.8141.003,715,110
3/12/201441.0241.2840.7841.183,481,690
3/11/201441.7741.8941.4441.606,594,200
3/10/201442.5542.5841.9042.083,018,980
3/7/201442.8642.9442.3742.695,073,630
3/6/201442.4242.8342.4142.656,858,250
3/5/201442.4742.7242.3342.454,634,270
3/4/201441.9142.6641.9042.637,513,160
3/3/201441.1541.6540.8941.646,089,840
2/28/201441.4241.6941.0841.305,219,260
2/27/201441.3542.2441.1441.266,072,620
2/26/201441.6541.6940.7441.227,383,350
2/25/201441.2941.9641.2741.545,155,320
2/24/201442.3142.3741.5941.777,725,400
2/21/201442.0742.3041.7842.069,441,780
2/20/201440.6042.4740.4442.0013,324,600
2/19/201440.5140.8940.4040.509,659,490
2/18/201441.0341.1540.4540.548,899,760
2/14/201440.9641.0240.6340.8314,024,500
2/13/201440.5941.3140.3240.8514,214,700
2/12/201441.1541.3640.6340.6910,777,300
2/11/201440.9341.9040.8341.769,669,380
2/10/201441.3541.4440.6140.926,831,410
2/7/201441.2841.5441.0041.4211,206,500
2/6/201439.9341.3439.7041.0713,618,200
2/5/201439.9440.4139.4939.8517,500,200
2/4/201439.4840.0039.3439.927,803,200
2/3/201440.4940.7639.2939.336,638,450
1/31/201439.9440.8939.6440.498,390,760
1/30/201439.8940.2739.8040.157,431,630
1/29/201439.4640.1139.2939.725,999,130
1/28/201438.9039.9538.9039.805,858,460
1/27/201438.9739.2338.4538.885,884,950
1/24/201439.0239.2038.5338.977,258,290
1/23/201438.8739.4338.6639.265,460,470
1/22/201439.5139.5838.7338.965,340,230
1/21/201439.5039.6839.1739.454,329,870
1/17/201439.4639.4838.9739.227,221,260
1/16/201439.1039.4038.9239.377,425,880
1/15/201439.2939.3238.9439.116,001,240
1/14/201439.2239.3938.9439.166,162,550
1/13/201439.2039.5938.9539.049,007,880
1/10/201439.3639.5439.0439.357,248,800
1/9/201439.3639.8638.8539.259,484,120
1/8/201438.5339.2338.4339.1610,443,500
1/7/201438.2439.0438.1739.018,347,660
1/6/201438.2538.4937.9538.406,996,310
1/3/201438.2538.3937.7738.034,621,520
1/2/201438.3938.6438.0538.286,257,570
12/31/201338.4938.6838.3338.576,645,140
12/30/201338.4138.6138.2538.414,259,120
12/27/201338.2338.4037.7638.304,078,960
12/26/201337.8338.4237.8038.236,959,690
12/24/201337.5437.7737.5337.703,750,260
12/23/201337.3038.0337.2137.608,123,390
12/20/201337.0137.3036.8337.018,972,240
12/19/201336.6636.9336.2636.896,595,890
12/18/201336.8137.0736.0936.6511,975,600
12/17/201336.3137.3335.6736.8421,486,300
12/16/201334.5335.4534.4035.3312,510,100
12/13/201334.3634.5034.0634.256,821,630
12/12/201334.4434.5033.9834.367,504,200
12/11/201335.0135.1234.1434.349,694,080
12/10/201335.8135.9035.3135.485,273,930
12/9/201336.2236.4035.7935.844,440,650
12/6/201336.5036.6436.0736.215,796,660
12/5/201336.6036.6736.0536.297,099,650
12/4/201336.3036.9135.8336.7814,296,600
12/3/201334.9436.3334.9436.279,416,350
12/2/201335.3435.6935.0235.183,687,810
11/29/201335.3835.5335.1435.222,326,330
11/27/201335.5735.6235.1135.184,852,260
11/26/201335.8536.2335.6735.685,408,360
11/25/201335.2535.9535.1335.806,889,050
11/22/201334.8535.3634.8335.274,682,610
Trading Center