Williams Companies Inc $55.55

down -1.08


1/8/2014 04:03 PM  |  NYSE : WMB  
Industries : Energy / Oil & Gas Pipelines
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WMB historical data

Date Open High Low Close Volume
8/1/201456.2656.6254.8355.558,759,552
7/31/201455.7158.2755.5256.6312,385,376
7/30/201458.2258.6256.5556.695,431,981
7/29/201457.8358.3757.7058.073,580,815
7/28/201458.1258.2957.3957.973,542,790
7/25/201458.4258.6158.1358.203,298,742
7/24/201458.6358.8658.0258.574,513,761
7/23/201458.3458.8558.0558.663,144,075
7/22/201458.2758.8458.2758.453,115,904
7/21/201458.1658.3657.6558.073,973,423
7/18/201457.8358.4357.6658.224,498,026
7/17/201458.1958.8357.5157.603,643,224
7/16/201458.1658.4657.7558.393,671,819
7/15/201458.2258.3557.4757.874,330,216
7/14/201458.0558.7157.9558.332,925,073
7/11/201457.8458.2357.4958.212,722,596
7/10/201457.5558.0457.3557.824,827,418
7/9/201457.9658.3257.6357.866,394,984
7/8/201457.8857.8957.4357.647,853,988
7/7/201457.6758.3957.5457.704,355,009
7/3/201458.5458.5457.7258.112,543,325
7/2/201458.6058.7157.9958.354,048,635
7/1/201458.4458.6758.0058.554,287,044
6/30/201458.1258.6558.0958.215,368,148
6/27/201457.9958.6557.9058.5616,052,060
6/26/201457.8658.1457.5158.104,933,341
6/25/201457.8858.3957.4957.997,686,779
6/24/201458.5159.0057.4157.518,561,199
6/23/201457.9158.9357.7558.867,260,906
6/20/201457.9758.2457.6157.667,958,712
6/19/201457.2257.9756.4957.939,691,870
6/18/201457.9458.2057.0357.3531,936,320
6/17/201455.4058.4555.4057.3118,427,832
6/16/201454.7759.6854.6556.0237,459,747
6/13/201446.8347.2046.6147.181,976,462
6/12/201446.9747.1046.5746.852,594,662
6/11/201447.1447.2246.5846.784,318,308
6/10/201447.4647.9647.4147.643,241,338
6/9/201447.7048.0047.5947.763,369,781
6/6/201447.4347.9547.4047.733,779,058
6/5/201446.9947.5246.9047.383,178,368
6/4/201446.8747.1046.7646.903,004,008
6/3/201446.8847.0146.6746.823,403,559
6/2/201446.9547.0846.6946.913,664,015
5/30/201446.7347.0146.7246.964,062,718
5/29/201446.8746.9946.4946.783,390,364
5/28/201446.8446.9246.3246.714,035,564
5/27/201447.0047.1146.5546.854,312,305
5/23/201446.7746.9246.6846.873,503,879
5/22/201446.6646.8146.6046.673,879,598
5/21/201446.3446.8046.2246.583,927,327
5/20/201445.8446.4145.8346.335,321,261
5/19/201445.5846.1545.5445.944,087,480
5/16/201445.3945.8745.0945.606,974,782
5/15/201445.2245.5244.9245.458,860,862
5/14/201444.9945.3644.6245.297,061,863
5/13/201444.0444.5443.8944.515,800,791
5/12/201444.3645.4343.9344.043,775,640
5/9/201443.9744.0843.4243.694,429,865
5/8/201444.1744.3943.9043.983,408,363
5/7/201443.8144.5043.7244.416,576,287
5/6/201443.4743.8643.3543.483,613,544
5/5/201442.7743.6242.5243.523,864,261
5/2/201443.2743.4842.7742.843,399,190
5/1/201441.7443.5640.9243.276,677,616
4/30/201442.1742.2741.8442.174,810,826
4/29/201441.9142.3241.8442.204,950,090
4/28/201442.0342.0341.1541.704,861,411
4/25/201441.3141.5741.0941.263,384,597
4/24/201442.0242.0941.0641.335,136,480
4/23/201442.0042.4241.9442.052,891,880
4/22/201441.8642.2241.7141.973,416,877
4/21/201441.7842.1341.7142.063,745,658
4/17/201441.1841.9341.1541.793,449,549
4/16/201441.0041.3640.7741.282,730,027
4/15/201440.3740.8340.1640.702,948,563
4/14/201440.3140.8040.1440.422,222,437
4/11/201439.9240.3739.9040.144,768,149
4/10/201440.7640.9940.0140.243,630,357
4/9/201440.8140.8940.4640.792,996,532
4/8/201439.6840.7139.6540.595,628,475
4/7/201440.2640.5139.3139.645,514,904
4/4/201440.8341.1840.2340.264,468,425
4/3/201440.7140.9340.4340.603,588,976
4/2/201441.1041.1340.4840.605,230,011
4/1/201439.9741.0339.9641.036,724,293
3/31/201441.0741.1340.2040.586,639,658
3/28/201440.8240.9940.6040.923,607,421
3/27/201440.0940.9439.8640.644,814,592
3/26/201440.9141.1039.9640.006,152,033
3/25/201440.9241.0340.3940.783,710,501
3/24/201440.1241.0840.1240.763,087,160
3/21/201441.1641.3940.4940.618,848,741
3/20/201440.9441.0840.4540.866,386,720
3/19/201441.5541.8641.3741.644,778,948
3/18/201441.5741.8441.2941.592,365,682
3/17/201441.5141.6141.1141.534,103,110
3/14/201441.0341.5641.0041.413,527,667
3/13/201441.2441.4240.8141.003,715,108
3/12/201441.0241.2840.7841.183,481,694
Trading Center