WMB - The Williams Companies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 13, 201827.1127.4727.0427.3227.326,637,800
Jul 12, 201827.4627.7226.8127.1727.178,308,600
Jul 11, 201827.4027.6627.2927.4927.498,128,700
Jul 10, 201827.6527.7727.3927.5127.515,314,700
Jul 09, 201827.7427.8827.5427.5727.575,042,500
Jul 06, 201827.3127.6927.3027.5827.585,491,200
Jul 05, 201827.3527.6827.1627.4227.425,304,900
Jul 03, 201826.9227.2826.9027.0427.042,978,900
Jul 02, 201826.8127.0126.5126.7026.706,812,900
Jun 29, 201827.3227.3426.9227.1127.119,774,800
Jun 28, 201827.1027.3426.8127.1727.176,425,600
Jun 27, 201827.4027.5226.9927.0627.066,920,100
Jun 26, 201827.0327.2526.8727.1727.177,716,100
Jun 25, 201827.5827.6526.8326.9126.917,797,300
Jun 22, 201828.1528.2127.6027.6427.6412,653,400
Jun 21, 201827.6227.7727.5327.6927.699,841,100
Jun 20, 201827.3927.7427.2827.7127.716,790,900
Jun 19, 201826.8727.3126.7927.2027.207,096,800
Jun 18, 201826.6927.1226.6727.0927.0911,647,500
Jun 15, 201827.1427.3526.6126.6726.6713,225,900
Jun 14, 201826.7527.4126.6727.2127.218,796,900
Jun 13, 201826.6326.7926.5426.6226.627,610,600
Jun 12, 201826.7726.9326.6626.7326.737,920,400
Jun 11, 201826.1526.8126.0226.7526.755,497,100
Jun 08, 201826.4726.4925.9526.1226.126,404,800
Jun 07, 201825.9326.5125.9326.4126.415,373,200
Jun 07, 20180.34 Dividend
Jun 06, 201826.5726.6926.1826.1925.8511,523,800
Jun 05, 201826.4826.7426.3926.5026.167,578,600
Jun 04, 201826.8426.9126.4426.5426.207,875,000
Jun 01, 201827.0327.2526.6026.6826.337,680,500
May 31, 201827.0527.2326.8626.8626.519,735,300
May 30, 201826.8427.2526.7227.1926.848,116,700
May 29, 201826.8327.0826.5026.6626.316,869,600
May 25, 201826.8627.0926.5726.9926.647,210,700
May 24, 201827.4127.5227.1427.1926.848,080,300
May 23, 201827.5427.8327.4427.6927.334,929,300
May 22, 201827.6928.1627.5527.7327.377,322,900
May 21, 201827.8827.9927.5927.6227.2611,940,900
May 18, 201828.2028.2327.6427.8027.4412,971,700
May 17, 201827.1528.1027.0728.0127.6524,265,400
May 16, 201827.2627.4927.0927.3727.017,033,300
May 15, 201827.2227.3027.0627.2626.915,919,400
May 14, 201827.2427.4627.1527.2526.908,070,800
May 11, 201826.7527.2126.6127.1426.796,754,200
May 10, 201826.6626.7426.3426.6926.344,778,900
May 09, 201826.3226.7526.1926.5226.185,398,000
May 08, 201826.2526.2725.7426.1225.786,790,100
May 07, 201826.3626.8626.1726.2725.937,700,600
May 04, 201826.0126.2525.7626.1925.856,664,400
May 03, 201825.8226.2825.5526.1025.7610,326,300
May 02, 201825.9126.3825.8026.1525.818,865,200
May 01, 201825.6125.9625.5525.9625.624,769,600
Apr 30, 201825.5826.0225.5625.7325.406,435,100
Apr 27, 201825.5225.6925.3025.5625.235,576,800
Apr 26, 201825.7225.7525.3625.5825.253,357,800
Apr 25, 201825.4025.6225.1125.6225.294,803,600
Apr 24, 201825.8825.9625.3925.5525.226,723,400
Apr 23, 201825.5125.8725.4425.8525.515,244,800
Apr 20, 201825.6825.8425.4225.5125.185,213,700
Apr 19, 201825.8725.9525.4725.5525.225,279,700
Apr 18, 201825.9526.1725.7425.7725.444,544,400
Apr 17, 201825.6425.8525.5425.7325.407,042,900
Apr 16, 201825.2425.7825.0025.5925.268,199,500
Apr 13, 201825.1925.3024.9925.1524.825,677,900
Apr 12, 201825.3725.4124.9925.0824.757,900,700
Apr 11, 201824.9525.3624.8425.3525.029,256,400
Apr 10, 201824.6625.2524.5125.0724.7413,884,200
Apr 09, 201824.4924.6324.1524.3824.069,834,400
Apr 06, 201824.7424.8624.0024.3824.069,889,200
Apr 05, 201824.6424.9624.3624.8024.4816,241,900
Apr 04, 201824.1924.5824.1124.4624.1412,327,900
Apr 03, 201824.6124.7024.1424.4524.139,186,100
Apr 02, 201824.8625.0224.2324.5324.219,270,500
Mar 29, 201824.9525.1824.5924.8624.5420,019,600
Mar 28, 201825.2125.4924.7724.7824.468,600,300
Mar 27, 201825.4125.7224.9425.1524.829,061,600
Mar 26, 201825.8826.0125.1025.4525.129,415,200
Mar 23, 201826.5626.6125.6225.6425.317,161,300
Mar 22, 201826.6926.8826.3826.4826.147,102,600
Mar 21, 201826.4427.0826.3027.0026.656,103,700
Mar 20, 201826.3026.6026.1226.2025.867,520,600
Mar 19, 201827.0527.2525.9826.2025.8611,062,600
Mar 16, 201826.8027.5026.7927.2126.8613,132,500
Mar 15, 201828.2028.3024.7626.6926.3430,585,800
Mar 14, 201828.1028.2827.8528.1427.779,613,600
Mar 13, 201828.2928.3827.9328.0227.666,944,200
Mar 12, 201828.0028.3827.9528.2627.898,858,000
Mar 09, 201827.6528.0027.4528.0027.646,732,600
Mar 08, 201827.2827.3026.7127.1526.806,149,100
Mar 08, 20180.34 Dividend
Mar 07, 201827.3527.5127.1727.4626.778,283,300
Mar 06, 201827.4527.7127.2427.6326.936,333,200
Mar 05, 201827.0027.6227.0027.2426.555,235,500
Mar 02, 201827.1627.3126.6527.1126.436,907,900
Mar 01, 201827.7027.7727.1427.3826.698,853,500
Feb 28, 201828.4528.5627.7527.7627.065,773,300
Feb 27, 201828.4128.7628.2228.3627.659,133,100
Feb 26, 201828.8828.8928.0228.4127.695,405,400
Feb 23, 201828.5528.8728.3828.7428.026,177,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...