$51.26 -0.39 (%) Williams Companies Inc - NYSE

Aug. 4, 2015 | 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
8/3/201552.5252.7451.3251.656,339,131
7/31/201552.9553.6152.3452.486,839,018
7/30/201553.9253.9252.8952.983,934,863
7/29/201552.8454.1452.6754.015,606,221
7/28/201552.0353.7151.3453.116,248,778
7/27/201552.3052.4751.3951.898,250,996
7/24/201552.9353.5052.4352.645,346,322
7/23/201553.5254.0052.8352.945,747,161
7/22/201554.2954.8153.2353.546,150,178
7/21/201555.6756.0054.3654.7010,924,043
7/20/201557.3857.5255.7855.948,322,619
7/17/201558.0858.4957.4557.679,044,845
7/16/201557.6358.1657.4057.966,215,452
7/15/201557.5158.1357.2257.494,903,046
7/14/201558.2258.7757.5958.038,264,910
7/13/201557.9158.5057.6658.235,110,875
7/10/201556.7358.0456.4557.895,573,324
7/9/201556.9057.4656.4356.456,973,056
7/8/201557.0557.3755.5256.015,937,298
7/7/201557.0257.0855.6356.8910,035,633
7/6/201557.1858.0156.6457.135,696,423
7/2/201557.7957.8757.2857.605,519,525
7/1/201557.1658.2957.0957.518,993,698
6/30/201556.8357.8856.8357.399,778,743
6/29/201556.5556.8756.1856.388,502,523
6/26/201555.2857.8555.2457.1226,016,112
6/25/201557.0057.6955.0355.2532,031,047
6/24/201558.4858.8557.1057.3727,072,442
6/23/201560.1760.5158.6358.9434,777,677
6/22/201548.3461.3859.0660.86101,131,037
6/19/201548.7749.0548.0648.348,163,638
6/18/201548.5649.2148.3848.979,940,547
6/17/201548.2648.6847.8148.559,786,871
6/16/201547.5848.0547.1947.939,386,763
6/15/201546.5047.7346.2847.556,077,368
6/12/201547.3347.3846.8546.996,704,743
6/11/201547.8448.0647.3247.548,190,507
6/10/201548.2448.4247.5847.596,470,679
6/9/201548.8748.9348.1448.177,051,427
6/8/201548.4249.0248.2348.447,286,534
6/5/201548.3149.2848.0648.778,302,182
6/4/201549.5049.7748.4848.5210,708,179
6/3/201550.9951.1149.6049.9110,138,857
6/2/201551.3251.4450.7351.244,427,905
6/1/201551.0351.7250.8251.327,471,808
5/29/201551.3551.3950.8851.105,847,766
5/28/201551.7851.8350.8851.287,945,512
5/27/201552.3152.3851.7151.886,477,876
5/26/201552.5952.8152.1052.275,753,914
5/22/201552.8453.2852.7152.995,056,426
5/21/201553.5653.6752.8053.115,561,594
5/20/201553.0353.2252.6153.187,768,071
5/19/201553.5753.7252.8753.089,421,675
5/18/201554.1454.1653.3153.699,484,339
5/15/201553.2154.4952.6853.8015,511,583
5/14/201552.4753.3152.4753.2315,642,825
5/13/201550.1054.4451.5253.2136,493,471
5/12/201549.6150.3149.5550.104,422,166
5/11/201550.7950.9449.3549.646,479,343
5/8/201550.1551.0449.5250.944,527,306
5/7/201549.3649.9848.4149.706,632,133
5/6/201550.0150.0149.1349.446,134,621
5/5/201551.2151.2149.4649.508,646,865
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!