$19.64 -0.36 (%) Williams Companies Inc - New York Stock Exchange, Inc.

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WMB historical data

Date Open High Low Close Volume
4/28/201620.1120.5719.5819.648,025,949
4/27/201619.5620.5719.5620.0016,189,725
4/26/201619.2519.7018.9719.398,527,185
4/25/201619.5919.8018.6119.065,983,529
4/22/201619.2719.8219.1419.5410,089,388
4/21/201618.9019.5918.6219.1415,719,727
4/20/201617.8319.1517.5718.8320,954,581
4/19/201616.9018.0516.8418.0116,079,426
4/18/201616.9617.8815.3216.6834,744,727
4/15/201617.5717.9417.3617.556,345,715
4/14/201618.5818.5817.6017.778,663,417
4/13/201617.6318.3917.4218.359,298,391
4/12/201617.1917.8716.8017.7110,749,712
4/11/201616.3717.5116.3717.0628,315,007
4/8/201616.1516.7515.9316.2416,719,195
4/7/201615.3916.0215.3715.7111,966,128
4/6/201614.9915.8014.6015.4912,888,906
4/5/201615.0915.2014.6214.817,657,073
4/4/201615.4215.7115.2015.217,175,973
4/1/201615.7016.3215.4015.528,541,399
3/31/201615.6916.1215.4116.077,605,801
3/30/201615.9016.4915.6515.667,785,020
3/29/201614.9115.7914.6515.706,597,657
3/28/201615.7715.8815.0815.149,758,290
3/24/201615.7915.8014.8515.3516,644,266
3/23/201617.7417.8815.9516.269,482,617
3/22/201617.1717.7116.9517.636,745,500
3/21/201617.9918.0217.2117.356,479,714
3/18/201618.1218.3817.8218.1515,621,247
3/17/201617.7818.2117.1717.769,464,053
3/16/201616.2017.5416.2017.449,942,370
3/15/201616.1416.1815.5316.159,076,516
3/14/201615.9216.7715.7116.509,264,105
3/11/201616.4116.6615.9216.0112,225,383
3/10/201617.2517.3014.8415.8936,169,590
3/9/201617.6818.2017.3017.9613,623,593
3/8/201618.8918.9517.1517.2617,389,278
3/7/201619.3219.9018.8019.0614,092,734
3/4/201618.6319.3518.5019.1517,004,756
3/3/201617.0818.1517.0718.097,095,697
3/2/201616.5917.2416.3217.137,216,433
3/1/201616.1416.5915.7816.556,202,239
2/29/201615.7516.5515.5515.9911,488,352
2/26/201616.3516.7915.5015.6410,844,748
2/25/201615.7516.8514.9216.0319,206,606
2/24/201615.2916.7014.7016.637,289,704
2/23/201616.0516.1315.4115.608,999,377
2/22/201615.9516.3915.6416.158,700,299
2/19/201615.5915.7515.0015.518,546,988
2/18/201615.7216.2914.8115.9212,024,475
2/17/201615.4316.0015.0615.699,776,256
2/16/201613.8815.0513.8115.0112,197,872
2/12/201613.6014.5013.0013.478,546,271
2/11/201612.0813.9811.7613.2916,261,451
2/10/201611.5613.7811.2912.8518,373,574
2/9/201611.2612.1511.0011.9827,066,227
2/8/201614.9315.0010.2211.1662,368,018
2/5/201618.5118.5716.9617.1211,478,031
2/4/201618.5319.1117.8018.7511,564,717
2/3/201619.0219.2316.9818.4115,426,462
2/2/201618.8519.4618.5018.6910,517,883
2/1/201618.8919.8518.1119.5114,102,146
1/29/201619.4519.8418.5819.3014,964,293
1/28/201620.4121.0819.0319.2917,344,767
1/27/201620.2720.4318.2519.2724,832,141
1/26/201618.9420.6618.2820.4218,496,758
1/25/201619.3121.7918.2418.3120,556,852
1/22/201616.9119.8516.8719.7429,937,025
1/21/201615.4416.7915.2516.0417,366,205
1/20/201615.1915.7114.1315.4915,921,836
1/19/201616.5617.6515.4115.7823,623,407
1/15/201615.7818.0015.6216.1024,055,843
1/14/201613.4218.4413.2418.2942,552,128
1/13/201616.4816.5412.7713.6152,053,559
1/12/201618.9319.2215.1916.5449,491,580
1/11/201620.3120.4918.3118.6917,669,588
1/8/201621.0621.2319.4720.3118,822,012
1/7/201622.2122.8020.6020.6112,550,617
1/6/201625.5425.7422.9022.9016,953,349
1/5/201626.4126.6825.9126.3312,394,345
1/4/201625.5226.5925.3226.2410,992,721
12/31/201524.1225.8224.0525.7010,001,209
12/30/201524.2624.8923.8324.4110,638,054
12/29/201525.1125.7124.4024.879,578,231
12/28/201524.6625.0223.9724.8110,681,303
12/24/201525.4325.8024.7524.9110,222,072
12/23/201523.0225.4423.0025.3427,406,766
12/22/201521.9923.4021.9722.5725,095,002
12/21/201521.6422.0920.9522.0020,453,848
12/18/201523.9224.1921.5021.5431,978,034
12/17/201525.7625.9923.5723.7013,430,357
12/16/201525.4226.1525.3625.819,425,133
12/15/201525.8426.6125.6925.8412,861,123
12/14/201526.2226.3125.0825.578,904,675
12/11/201528.8929.0126.2426.4212,372,666
12/10/201528.5729.9428.5029.6811,899,053
12/9/201526.9729.1626.7128.9416,909,227
12/8/201526.1228.4325.5227.2418,099,126
12/7/201529.5529.7125.6326.9725,801,436
12/4/201533.0933.0930.7631.1116,569,477
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center