$13.47 +0.18 (%) Williams Companies Inc - NYSE

Feb. 12, 2016 | 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
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
12/3/201535.6135.6233.1433.2611,994,820
12/2/201536.2936.3834.8235.408,632,598
12/1/201536.6936.9736.1236.666,501,583
11/30/201536.2136.6535.9036.565,604,433
11/27/201536.0936.3835.8536.142,312,250
11/25/201536.9037.1836.0636.445,347,973
11/24/201536.6837.5936.6537.1413,254,744
11/23/201536.7437.5436.4436.6511,006,826
11/20/201537.5838.1136.5536.8210,599,575
11/19/201537.7338.3336.9937.7210,321,820
11/18/201537.7138.4337.4138.105,445,420
11/17/201537.2638.2436.4537.567,904,859
11/16/201535.1037.4234.9237.316,843,542
11/13/201534.8635.4733.4835.107,550,638
11/12/201535.8636.0034.8435.105,755,191
11/11/201536.7736.8735.5936.356,219,200
11/10/201536.8137.1436.1936.813,488,319
11/9/201537.8138.3036.8436.955,565,421
11/6/201537.8838.1137.1337.984,950,549
11/5/201538.8339.0337.2438.258,281,088
11/4/201540.2540.2938.3738.9311,144,274
11/3/201539.7740.7639.5540.284,931,037
11/2/201539.1040.3139.0539.576,542,462
10/30/201538.5139.9838.1739.448,266,603
10/29/201538.0338.7937.6538.306,413,693
10/28/201537.5639.1837.4638.309,034,697
10/27/201537.0337.5336.6037.477,152,184
10/26/201539.2339.2337.4137.578,646,124
10/23/201539.6440.1639.0539.206,828,995
10/22/201540.4140.6439.4739.819,198,865
10/21/201541.4641.6640.1040.486,049,138
10/20/201541.4742.1741.3041.465,247,615
10/19/201541.6342.4840.9341.934,977,220
10/16/201541.9742.6141.5242.285,130,678
10/15/201541.0841.8040.5041.658,176,330
10/14/201541.4941.9840.7340.9710,312,413
10/13/201542.2143.0341.3441.406,764,593
10/12/201543.9244.1442.3142.546,248,811
10/9/201544.1444.2143.1043.838,062,345
10/8/201543.1844.5143.0943.8010,213,455
10/7/201542.6043.6342.2043.5613,102,089
10/6/201541.6542.9041.4042.1210,089,333
10/5/201541.4142.2840.9541.569,150,875
10/2/201538.2041.1237.7741.029,374,252
10/1/201537.2439.1036.8838.9813,848,610
9/30/201535.7437.1835.0136.8517,620,612
9/29/201536.8237.1734.6434.9319,871,811
9/28/201539.5740.0036.2836.5631,172,854
9/25/201542.2742.8841.0341.606,449,376
9/24/201542.6842.8839.6241.8213,031,422
9/23/201544.7845.1542.2842.479,137,073
9/22/201545.0145.8344.3244.527,616,156
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center