$23.97 +0.89 (%) Williams Companies Inc - New York Stock Exchange, Inc.

Jul. 29, 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
7/29/201622.9924.2022.6223.979,698,236
7/28/201623.2923.3822.8923.087,244,033
7/27/201623.7924.0723.1023.288,034,166
7/26/201623.5523.8523.3623.566,192,242
7/25/201624.3924.5023.4823.6310,230,536
7/22/201624.6624.8824.2424.526,445,431
7/21/201625.4325.4424.6224.6716,357,071
7/20/201624.8825.3524.3425.1312,277,466
7/19/201624.4925.0024.1424.9913,940,739
7/18/201623.9424.7623.3324.5714,771,079
7/15/201623.8224.2922.8723.4415,355,860
7/14/201622.5023.7822.2223.6017,948,316
7/13/201622.7223.0021.6022.2313,111,359
7/12/201621.0822.2221.0521.8911,458,946
7/11/201621.1921.3620.6220.738,230,009
7/8/201620.5521.1220.4420.997,719,617
7/7/201620.4221.3420.1620.359,616,300
7/6/201620.0020.4419.7820.4413,480,998
7/5/201620.3420.5419.6820.0910,259,923
7/1/201620.5021.0020.2220.5617,743,602
6/30/201620.6121.7320.5521.6314,657,045
6/29/201620.9220.9819.9620.8417,280,020
6/28/201620.5721.0020.3520.648,736,876
6/27/201620.8821.1519.6020.0015,907,330
6/24/201620.5021.7020.4721.3120,533,696
6/23/201621.1021.8320.6721.7811,725,552
6/22/201621.6121.6320.7520.768,879,704
6/21/201622.2522.9020.0421.6736,802,483
6/20/201622.6922.9121.6522.3217,733,725
6/17/201622.3022.8222.2022.5311,845,700
6/16/201620.9422.2520.5522.1313,474,667
6/15/201621.0022.5220.8821.7711,692,987
6/14/201621.6722.0420.9921.189,003,483
6/13/201621.7622.2921.6321.805,986,318
6/10/201622.7922.8621.8522.048,063,423
6/9/201622.9223.5922.7823.287,747,120
6/8/201623.4123.6322.7923.187,497,962
6/7/201623.6823.8923.2623.577,338,411
6/6/201623.2023.7022.9323.388,687,660
6/3/201622.7122.9122.2222.834,765,240
6/2/201622.2622.8722.0122.605,449,181
6/1/201621.8422.7021.6622.597,214,206
5/31/201621.6623.0021.6622.1610,498,431
5/27/201620.6921.5620.5221.487,897,038
5/26/201621.4321.5120.6720.819,040,437
5/25/201622.3022.3320.9421.2515,269,798
5/24/201622.0322.3021.4522.1314,955,547
5/23/201621.9622.2120.9021.9511,343,401
5/20/201621.8522.2621.6622.1512,608,432
5/19/201620.4321.5920.1121.5410,950,475
5/18/201621.5021.7620.6620.837,545,314
5/17/201620.5921.9720.4421.5111,858,687
5/16/201619.4520.6519.4520.5917,362,041
5/13/201618.9219.8718.8519.3513,797,391
5/12/201619.8319.9818.8919.056,455,910
5/11/201619.3219.9018.8219.505,567,594
5/10/201619.0219.5818.8419.145,430,255
5/9/201619.3619.4518.5518.949,273,063
5/6/201620.5221.0019.6919.709,335,791
5/5/201618.4220.6318.4120.5714,791,177
5/4/201619.1119.4318.3519.249,709,158
5/3/201618.8519.4618.4519.399,217,348
5/2/201619.3719.3718.4618.819,313,949
4/29/201619.8820.1418.6519.398,848,224
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center