WMB - The Williams Companies, Inc.
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 20, 2019 | 22.11 | 22.54 | 22.05 | 22.38 | 22.38 | 15,700,100 |
| Nov 19, 2019 | 22.29 | 22.32 | 22.10 | 22.14 | 22.14 | 17,917,200 |
| Nov 18, 2019 | 22.26 | 22.39 | 22.12 | 22.30 | 22.30 | 12,688,600 |
| Nov 15, 2019 | 22.03 | 22.50 | 22.03 | 22.36 | 22.36 | 7,442,900 |
| Nov 14, 2019 | 22.13 | 22.32 | 21.90 | 21.95 | 21.95 | 8,826,700 |
| Nov 13, 2019 | 22.00 | 22.55 | 21.98 | 22.04 | 22.04 | 12,945,600 |
| Nov 12, 2019 | 22.12 | 22.25 | 21.97 | 22.04 | 22.04 | 8,502,600 |
| Nov 11, 2019 | 22.00 | 22.27 | 21.95 | 22.08 | 22.08 | 8,674,200 |
| Nov 08, 2019 | 22.04 | 22.22 | 21.91 | 22.09 | 22.09 | 15,215,300 |
| Nov 07, 2019 | 22.33 | 22.39 | 22.04 | 22.13 | 22.13 | 9,710,800 |
| Nov 06, 2019 | 22.83 | 23.00 | 22.16 | 22.24 | 22.24 | 11,405,000 |
| Nov 05, 2019 | 23.30 | 23.44 | 22.49 | 22.95 | 22.95 | 15,448,800 |
| Nov 04, 2019 | 23.00 | 23.55 | 22.92 | 23.33 | 23.33 | 11,191,100 |
| Nov 01, 2019 | 22.37 | 22.98 | 22.31 | 22.89 | 22.89 | 8,401,500 |
| Oct 31, 2019 | 22.81 | 22.89 | 22.10 | 22.31 | 22.31 | 16,999,100 |
| Oct 30, 2019 | 23.20 | 23.28 | 22.74 | 22.89 | 22.89 | 8,800,700 |
| Oct 29, 2019 | 22.97 | 23.47 | 22.91 | 23.22 | 23.22 | 11,210,400 |
| Oct 28, 2019 | 23.35 | 23.53 | 22.91 | 22.97 | 22.97 | 7,113,800 |
| Oct 25, 2019 | 23.20 | 23.30 | 22.96 | 23.24 | 23.24 | 8,602,900 |
| Oct 24, 2019 | 23.56 | 23.63 | 23.01 | 23.22 | 23.22 | 7,089,000 |
| Oct 23, 2019 | 23.21 | 23.66 | 22.99 | 23.46 | 23.46 | 7,606,100 |
| Oct 22, 2019 | 23.05 | 23.50 | 22.95 | 23.21 | 23.21 | 8,032,500 |
| Oct 21, 2019 | 22.96 | 23.07 | 22.85 | 23.04 | 23.04 | 11,109,900 |
| Oct 18, 2019 | 22.73 | 23.07 | 22.73 | 22.91 | 22.91 | 10,633,000 |
| Oct 17, 2019 | 22.80 | 22.95 | 22.71 | 22.80 | 22.80 | 7,695,800 |
| Oct 16, 2019 | 23.06 | 23.18 | 22.73 | 22.81 | 22.81 | 8,198,400 |
| Oct 15, 2019 | 23.08 | 23.45 | 23.04 | 23.15 | 23.15 | 6,955,700 |
| Oct 14, 2019 | 22.97 | 23.25 | 22.79 | 23.12 | 23.12 | 8,261,200 |
| Oct 11, 2019 | 22.94 | 23.28 | 22.94 | 23.09 | 23.09 | 8,371,100 |
| Oct 10, 2019 | 22.84 | 23.00 | 22.61 | 22.74 | 22.74 | 7,867,000 |
| Oct 09, 2019 | 23.03 | 23.14 | 22.70 | 22.72 | 22.72 | 7,513,800 |
| Oct 08, 2019 | 23.31 | 23.41 | 22.90 | 22.91 | 22.91 | 5,989,500 |
| Oct 07, 2019 | 23.71 | 23.82 | 23.46 | 23.48 | 23.48 | 5,424,400 |
| Oct 04, 2019 | 23.64 | 23.78 | 23.48 | 23.65 | 23.65 | 6,041,500 |
| Oct 03, 2019 | 23.28 | 23.62 | 23.03 | 23.56 | 23.56 | 6,231,300 |
| Oct 02, 2019 | 23.72 | 23.75 | 23.32 | 23.37 | 23.37 | 7,412,300 |
| Oct 01, 2019 | 24.17 | 24.32 | 23.76 | 23.82 | 23.82 | 7,417,800 |
| Sep 30, 2019 | 24.24 | 24.37 | 23.95 | 24.06 | 24.06 | 5,806,600 |
| Sep 27, 2019 | 24.10 | 24.40 | 24.04 | 24.20 | 24.20 | 5,016,900 |
| Sep 26, 2019 | 24.32 | 24.39 | 23.80 | 24.13 | 24.13 | 7,394,800 |
| Sep 25, 2019 | 24.20 | 24.45 | 24.16 | 24.40 | 24.40 | 6,603,700 |
| Sep 24, 2019 | 24.58 | 24.65 | 24.09 | 24.29 | 24.29 | 7,468,300 |
| Sep 23, 2019 | 24.60 | 24.85 | 24.57 | 24.61 | 24.61 | 5,322,600 |
| Sep 20, 2019 | 24.88 | 24.93 | 24.52 | 24.71 | 24.71 | 11,242,900 |
| Sep 19, 2019 | 25.04 | 25.14 | 24.78 | 24.81 | 24.81 | 4,554,700 |
| Sep 18, 2019 | 24.87 | 24.98 | 24.65 | 24.84 | 24.84 | 4,729,800 |
| Sep 17, 2019 | 24.89 | 25.26 | 24.62 | 25.00 | 25.00 | 7,963,900 |
| Sep 16, 2019 | 25.09 | 25.29 | 24.69 | 24.99 | 24.99 | 9,808,500 |
| Sep 13, 2019 | 24.43 | 24.77 | 24.39 | 24.70 | 24.70 | 6,009,900 |
| Sep 12, 2019 | 24.41 | 24.49 | 24.06 | 24.29 | 24.29 | 6,851,300 |
| Sep 12, 2019 | 0.38 Dividend | |||||
| Sep 11, 2019 | 24.88 | 25.08 | 24.68 | 24.96 | 24.58 | 7,274,200 |
| Sep 10, 2019 | 24.73 | 25.16 | 24.68 | 24.85 | 24.47 | 9,107,100 |
| Sep 09, 2019 | 24.27 | 24.74 | 24.25 | 24.68 | 24.30 | 7,065,500 |
| Sep 06, 2019 | 24.02 | 24.21 | 23.86 | 24.12 | 23.75 | 4,950,700 |
| Sep 05, 2019 | 23.84 | 24.22 | 23.79 | 24.07 | 23.70 | 8,855,600 |
| Sep 04, 2019 | 23.79 | 23.94 | 23.66 | 23.70 | 23.34 | 6,720,100 |
| Sep 03, 2019 | 23.40 | 23.60 | 23.22 | 23.55 | 23.19 | 4,491,500 |
| Aug 30, 2019 | 23.80 | 23.89 | 23.45 | 23.60 | 23.24 | 5,842,800 |
| Aug 29, 2019 | 23.54 | 23.87 | 23.40 | 23.71 | 23.35 | 6,322,100 |
| Aug 28, 2019 | 23.00 | 23.47 | 22.91 | 23.33 | 22.97 | 5,692,400 |
| Aug 27, 2019 | 23.01 | 23.15 | 22.76 | 22.92 | 22.57 | 8,321,000 |
| Aug 26, 2019 | 23.22 | 23.29 | 22.84 | 22.93 | 22.58 | 5,756,600 |
| Aug 23, 2019 | 23.49 | 23.52 | 22.80 | 22.88 | 22.53 | 8,263,800 |
| Aug 22, 2019 | 23.94 | 23.98 | 23.60 | 23.60 | 23.24 | 5,790,900 |
| Aug 21, 2019 | 23.71 | 24.06 | 23.59 | 23.88 | 23.52 | 10,310,700 |
| Aug 20, 2019 | 23.57 | 23.74 | 23.39 | 23.53 | 23.17 | 7,362,500 |
| Aug 19, 2019 | 23.52 | 23.66 | 23.36 | 23.56 | 23.20 | 10,423,800 |
| Aug 16, 2019 | 23.05 | 23.37 | 22.95 | 23.28 | 22.93 | 10,550,700 |
| Aug 15, 2019 | 23.10 | 23.26 | 22.90 | 22.92 | 22.57 | 10,311,300 |
| Aug 14, 2019 | 23.54 | 23.59 | 23.05 | 23.11 | 22.76 | 9,292,800 |
| Aug 13, 2019 | 23.61 | 24.07 | 23.59 | 23.89 | 23.53 | 7,823,300 |
| Aug 12, 2019 | 23.91 | 24.08 | 23.52 | 23.70 | 23.34 | 5,845,200 |
| Aug 09, 2019 | 24.05 | 24.24 | 23.75 | 23.99 | 23.62 | 7,444,700 |
| Aug 08, 2019 | 23.61 | 24.03 | 23.44 | 24.03 | 23.66 | 10,279,400 |
| Aug 07, 2019 | 23.24 | 23.74 | 23.07 | 23.62 | 23.26 | 13,704,000 |
| Aug 06, 2019 | 23.78 | 24.04 | 23.13 | 23.53 | 23.17 | 10,998,900 |
| Aug 05, 2019 | 24.38 | 24.49 | 23.59 | 23.78 | 23.42 | 14,376,400 |
| Aug 02, 2019 | 25.59 | 25.83 | 24.91 | 25.01 | 24.63 | 12,022,300 |
| Aug 01, 2019 | 25.92 | 26.28 | 25.51 | 25.52 | 25.13 | 14,781,800 |
| Jul 31, 2019 | 25.00 | 25.19 | 24.42 | 24.64 | 24.26 | 18,840,700 |
| Jul 30, 2019 | 24.68 | 25.15 | 24.66 | 25.02 | 24.64 | 8,156,400 |
| Jul 29, 2019 | 25.09 | 25.21 | 24.71 | 24.79 | 24.41 | 10,763,500 |
| Jul 26, 2019 | 26.14 | 26.25 | 25.09 | 25.13 | 24.75 | 20,259,900 |
| Jul 25, 2019 | 27.01 | 27.04 | 26.22 | 26.32 | 25.92 | 9,290,500 |
| Jul 24, 2019 | 27.21 | 27.28 | 26.86 | 26.90 | 26.49 | 7,909,300 |
| Jul 23, 2019 | 27.63 | 27.80 | 27.29 | 27.31 | 26.89 | 5,686,600 |
| Jul 22, 2019 | 27.63 | 27.72 | 27.39 | 27.62 | 27.20 | 4,301,400 |
| Jul 19, 2019 | 27.61 | 27.66 | 27.41 | 27.57 | 27.15 | 5,383,300 |
| Jul 18, 2019 | 27.64 | 27.66 | 27.36 | 27.56 | 27.14 | 6,281,300 |
| Jul 17, 2019 | 28.20 | 28.33 | 27.72 | 27.72 | 27.30 | 6,688,900 |
| Jul 16, 2019 | 28.45 | 28.45 | 28.00 | 28.20 | 27.77 | 9,328,600 |
| Jul 15, 2019 | 28.85 | 28.85 | 28.61 | 28.80 | 28.36 | 5,132,700 |
| Jul 12, 2019 | 28.78 | 28.99 | 28.70 | 28.85 | 28.41 | 3,864,300 |
| Jul 11, 2019 | 28.88 | 28.94 | 28.63 | 28.71 | 28.27 | 4,450,600 |
| Jul 10, 2019 | 28.88 | 29.06 | 28.76 | 28.82 | 28.38 | 6,074,800 |
| Jul 09, 2019 | 28.32 | 28.88 | 28.25 | 28.74 | 28.30 | 5,811,500 |
| Jul 08, 2019 | 28.33 | 28.58 | 28.24 | 28.44 | 28.01 | 4,869,100 |
| Jul 05, 2019 | 28.30 | 28.37 | 28.02 | 28.35 | 27.92 | 3,503,400 |
| Jul 03, 2019 | 28.34 | 28.40 | 28.17 | 28.39 | 27.96 | 3,105,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...