WMB - The Williams Companies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201922.1122.5422.0522.3822.3815,700,100
Nov 19, 201922.2922.3222.1022.1422.1417,917,200
Nov 18, 201922.2622.3922.1222.3022.3012,688,600
Nov 15, 201922.0322.5022.0322.3622.367,442,900
Nov 14, 201922.1322.3221.9021.9521.958,826,700
Nov 13, 201922.0022.5521.9822.0422.0412,945,600
Nov 12, 201922.1222.2521.9722.0422.048,502,600
Nov 11, 201922.0022.2721.9522.0822.088,674,200
Nov 08, 201922.0422.2221.9122.0922.0915,215,300
Nov 07, 201922.3322.3922.0422.1322.139,710,800
Nov 06, 201922.8323.0022.1622.2422.2411,405,000
Nov 05, 201923.3023.4422.4922.9522.9515,448,800
Nov 04, 201923.0023.5522.9223.3323.3311,191,100
Nov 01, 201922.3722.9822.3122.8922.898,401,500
Oct 31, 201922.8122.8922.1022.3122.3116,999,100
Oct 30, 201923.2023.2822.7422.8922.898,800,700
Oct 29, 201922.9723.4722.9123.2223.2211,210,400
Oct 28, 201923.3523.5322.9122.9722.977,113,800
Oct 25, 201923.2023.3022.9623.2423.248,602,900
Oct 24, 201923.5623.6323.0123.2223.227,089,000
Oct 23, 201923.2123.6622.9923.4623.467,606,100
Oct 22, 201923.0523.5022.9523.2123.218,032,500
Oct 21, 201922.9623.0722.8523.0423.0411,109,900
Oct 18, 201922.7323.0722.7322.9122.9110,633,000
Oct 17, 201922.8022.9522.7122.8022.807,695,800
Oct 16, 201923.0623.1822.7322.8122.818,198,400
Oct 15, 201923.0823.4523.0423.1523.156,955,700
Oct 14, 201922.9723.2522.7923.1223.128,261,200
Oct 11, 201922.9423.2822.9423.0923.098,371,100
Oct 10, 201922.8423.0022.6122.7422.747,867,000
Oct 09, 201923.0323.1422.7022.7222.727,513,800
Oct 08, 201923.3123.4122.9022.9122.915,989,500
Oct 07, 201923.7123.8223.4623.4823.485,424,400
Oct 04, 201923.6423.7823.4823.6523.656,041,500
Oct 03, 201923.2823.6223.0323.5623.566,231,300
Oct 02, 201923.7223.7523.3223.3723.377,412,300
Oct 01, 201924.1724.3223.7623.8223.827,417,800
Sep 30, 201924.2424.3723.9524.0624.065,806,600
Sep 27, 201924.1024.4024.0424.2024.205,016,900
Sep 26, 201924.3224.3923.8024.1324.137,394,800
Sep 25, 201924.2024.4524.1624.4024.406,603,700
Sep 24, 201924.5824.6524.0924.2924.297,468,300
Sep 23, 201924.6024.8524.5724.6124.615,322,600
Sep 20, 201924.8824.9324.5224.7124.7111,242,900
Sep 19, 201925.0425.1424.7824.8124.814,554,700
Sep 18, 201924.8724.9824.6524.8424.844,729,800
Sep 17, 201924.8925.2624.6225.0025.007,963,900
Sep 16, 201925.0925.2924.6924.9924.999,808,500
Sep 13, 201924.4324.7724.3924.7024.706,009,900
Sep 12, 201924.4124.4924.0624.2924.296,851,300
Sep 12, 20190.38 Dividend
Sep 11, 201924.8825.0824.6824.9624.587,274,200
Sep 10, 201924.7325.1624.6824.8524.479,107,100
Sep 09, 201924.2724.7424.2524.6824.307,065,500
Sep 06, 201924.0224.2123.8624.1223.754,950,700
Sep 05, 201923.8424.2223.7924.0723.708,855,600
Sep 04, 201923.7923.9423.6623.7023.346,720,100
Sep 03, 201923.4023.6023.2223.5523.194,491,500
Aug 30, 201923.8023.8923.4523.6023.245,842,800
Aug 29, 201923.5423.8723.4023.7123.356,322,100
Aug 28, 201923.0023.4722.9123.3322.975,692,400
Aug 27, 201923.0123.1522.7622.9222.578,321,000
Aug 26, 201923.2223.2922.8422.9322.585,756,600
Aug 23, 201923.4923.5222.8022.8822.538,263,800
Aug 22, 201923.9423.9823.6023.6023.245,790,900
Aug 21, 201923.7124.0623.5923.8823.5210,310,700
Aug 20, 201923.5723.7423.3923.5323.177,362,500
Aug 19, 201923.5223.6623.3623.5623.2010,423,800
Aug 16, 201923.0523.3722.9523.2822.9310,550,700
Aug 15, 201923.1023.2622.9022.9222.5710,311,300
Aug 14, 201923.5423.5923.0523.1122.769,292,800
Aug 13, 201923.6124.0723.5923.8923.537,823,300
Aug 12, 201923.9124.0823.5223.7023.345,845,200
Aug 09, 201924.0524.2423.7523.9923.627,444,700
Aug 08, 201923.6124.0323.4424.0323.6610,279,400
Aug 07, 201923.2423.7423.0723.6223.2613,704,000
Aug 06, 201923.7824.0423.1323.5323.1710,998,900
Aug 05, 201924.3824.4923.5923.7823.4214,376,400
Aug 02, 201925.5925.8324.9125.0124.6312,022,300
Aug 01, 201925.9226.2825.5125.5225.1314,781,800
Jul 31, 201925.0025.1924.4224.6424.2618,840,700
Jul 30, 201924.6825.1524.6625.0224.648,156,400
Jul 29, 201925.0925.2124.7124.7924.4110,763,500
Jul 26, 201926.1426.2525.0925.1324.7520,259,900
Jul 25, 201927.0127.0426.2226.3225.929,290,500
Jul 24, 201927.2127.2826.8626.9026.497,909,300
Jul 23, 201927.6327.8027.2927.3126.895,686,600
Jul 22, 201927.6327.7227.3927.6227.204,301,400
Jul 19, 201927.6127.6627.4127.5727.155,383,300
Jul 18, 201927.6427.6627.3627.5627.146,281,300
Jul 17, 201928.2028.3327.7227.7227.306,688,900
Jul 16, 201928.4528.4528.0028.2027.779,328,600
Jul 15, 201928.8528.8528.6128.8028.365,132,700
Jul 12, 201928.7828.9928.7028.8528.413,864,300
Jul 11, 201928.8828.9428.6328.7128.274,450,600
Jul 10, 201928.8829.0628.7628.8228.386,074,800
Jul 09, 201928.3228.8828.2528.7428.305,811,500
Jul 08, 201928.3328.5828.2428.4428.014,869,100
Jul 05, 201928.3028.3728.0228.3527.923,503,400
Jul 03, 201928.3428.4028.1728.3927.963,105,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...