WMB: Historical Prices for WILLIAMS COS

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	19.67	19.91	19.45	19.85	7,266,000	19.85
19-Nov-09	20.27	20.27	19.64	19.82	5,286,900	19.82
18-Nov-09	20.65	20.65	20.06	20.39	4,813,000	20.39
17-Nov-09	20.56	20.60	20.27	20.53	4,338,300	20.53
16-Nov-09	20.00	20.66	20.00	20.66	6,337,400	20.66
13-Nov-09	19.86	20.25	19.62	20.05	4,993,000	20.05
12-Nov-09	20.06	20.36	19.75	19.84	5,248,500	19.84
11-Nov-09	20.48	20.48	19.92	20.15	4,855,900	20.15
10-Nov-09	20.13	20.29	19.79	20.17	4,221,700	20.17
9-Nov-09	19.81	20.20	19.81	20.18	4,668,500	20.18
6-Nov-09	19.46	19.83	19.37	19.57	4,094,600	19.57
5-Nov-09	19.36	19.74	19.21	19.67	5,251,600	19.67
4-Nov-09	19.29	19.59	19.17	19.23	6,374,600	19.23
3-Nov-09	18.25	19.09	18.20	19.05	7,602,300	19.05
2-Nov-09	18.98	19.21	18.17	18.48	8,733,500	18.48
30-Oct-09	19.38	19.40	18.54	18.85	9,355,100	18.85
29-Oct-09	19.12	19.63	18.51	19.52	9,343,800	19.52
28-Oct-09	18.75	19.05	18.23	18.25	7,982,200	18.25
27-Oct-09	18.91	19.30	18.81	18.92	5,690,400	18.92
26-Oct-09	19.20	19.80	18.75	18.87	8,696,200	18.87
23-Oct-09	19.91	20.02	19.00	19.13	6,355,700	19.13
22-Oct-09	19.83	19.84	19.45	19.79	6,048,400	19.79
21-Oct-09	19.65	20.32	19.64	19.84	7,555,500	19.84
20-Oct-09	20.21	20.21	19.49	19.86	5,106,600	19.86
19-Oct-09	19.83	20.19	19.82	20.12	3,959,300	20.12
16-Oct-09	20.05	20.20	19.77	19.94	5,833,000	19.94
15-Oct-09	19.68	20.25	19.61	20.23	6,383,900	20.23
14-Oct-09	19.80	19.86	19.51	19.77	4,787,400	19.77
13-Oct-09	19.53	19.77	19.20	19.67	5,477,600	19.67
12-Oct-09	19.51	19.93	19.40	19.50	3,558,500	19.50
9-Oct-09	19.33	19.53	19.22	19.39	4,558,500	19.39
8-Oct-09	18.50	19.52	18.45	19.42	10,675,000	19.42
7-Oct-09	18.36	18.46	18.14	18.46	4,920,000	18.46
6-Oct-09	17.97	18.47	17.86	18.29	7,271,900	18.29
5-Oct-09	16.88	17.78	16.83	17.65	11,185,900	17.65
2-Oct-09	16.59	17.23	16.57	16.89	7,663,300	16.89
1-Oct-09	17.82	17.96	16.86	16.89	10,957,400	16.89
30-Sep-09	18.27	18.35	17.64	17.87	8,963,000	17.87
29-Sep-09	17.95	18.37	17.86	18.17	4,667,900	18.17
28-Sep-09	17.83	18.11	17.63	18.00	4,461,400	18.00
25-Sep-09	17.88	18.22	17.66	17.73	4,677,800	17.73
24-Sep-09	18.49	18.50	17.87	17.99	4,752,100	17.99
23-Sep-09	19.03	19.09	18.39	18.40	5,205,100	18.40
22-Sep-09	18.68	19.02	18.66	18.98	4,575,400	18.98
21-Sep-09	18.06	18.52	17.88	18.42	4,312,800	18.42
18-Sep-09	18.66	18.74	18.15	18.37	5,672,200	18.37
17-Sep-09	19.08	19.21	18.46	18.56	6,412,600	18.56
16-Sep-09	18.90	19.11	18.64	18.82	6,391,400	18.82
15-Sep-09	18.44	18.87	18.35	18.73	7,927,700	18.73
14-Sep-09	18.02	18.47	17.92	18.30	9,500,900	18.30
11-Sep-09	17.78	18.23	17.72	18.20	6,803,700	18.20
10-Sep-09	17.29	17.82	16.91	17.67	5,576,500	17.67
9-Sep-09	17.31	17.56	17.02	17.12	5,358,100	17.12
8-Sep-09	17.07	17.31	16.87	17.30	5,007,400	17.30
4-Sep-09	16.50	16.75	16.28	16.75	2,815,400	16.75
3-Sep-09	16.17	16.53	16.16	16.39	5,534,200	16.39
2-Sep-09	16.02	16.28	15.81	16.15	9,971,300	16.15
1-Sep-09	16.42	16.69	16.07	16.11	5,589,300	16.11
31-Aug-09	16.55	16.79	16.30	16.44	5,775,800	16.44
28-Aug-09	17.10	17.31	16.73	16.80	4,888,400	16.80
27-Aug-09	17.21	17.21	16.69	17.06	4,131,300	17.06
26-Aug-09	17.24	17.43	16.90	17.27	3,402,300	17.27
26-Aug-09	$ 0.11 Dividend
25-Aug-09	17.44	17.78	17.25	17.35	5,161,600	17.24
24-Aug-09	17.51	17.70	17.25	17.42	4,075,500	17.31
21-Aug-09	17.15	17.40	17.10	17.38	4,253,100	17.27
20-Aug-09	16.56	16.98	16.50	16.96	4,474,800	16.85
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions