WMB - The Williams Companies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201825.6825.8425.4225.5125.515,150,400
Apr 19, 201825.8725.9525.4725.5525.555,279,700
Apr 18, 201825.9526.1725.7425.7725.774,544,400
Apr 17, 201825.6425.8525.5425.7325.737,042,900
Apr 16, 201825.2425.7825.0025.5925.598,199,500
Apr 13, 201825.1925.3024.9925.1525.155,677,900
Apr 12, 201825.3725.4124.9925.0825.087,900,700
Apr 11, 201824.9525.3624.8425.3525.359,256,400
Apr 10, 201824.6625.2524.5125.0725.0713,884,200
Apr 09, 201824.4924.6324.1524.3824.389,834,400
Apr 06, 201824.7424.8624.0024.3824.389,889,200
Apr 05, 201824.6424.9624.3624.8024.8016,241,900
Apr 04, 201824.1924.5824.1124.4624.4612,327,900
Apr 03, 201824.6124.7024.1424.4524.459,186,100
Apr 02, 201824.8625.0224.2324.5324.539,270,500
Mar 29, 201824.9525.1824.5924.8624.8620,019,600
Mar 28, 201825.2125.4924.7724.7824.788,600,300
Mar 27, 201825.4125.7224.9425.1525.159,061,600
Mar 26, 201825.8826.0125.1025.4525.459,415,200
Mar 23, 201826.5626.6125.6225.6425.647,161,300
Mar 22, 201826.6926.8826.3826.4826.487,102,600
Mar 21, 201826.4427.0826.3027.0027.006,103,700
Mar 20, 201826.3026.6026.1226.2026.207,520,600
Mar 19, 201827.0527.2525.9826.2026.2011,062,600
Mar 16, 201826.8027.5026.7927.2127.2113,132,500
Mar 15, 201828.2028.3024.7626.6926.6930,585,800
Mar 14, 201828.1028.2827.8528.1428.149,613,600
Mar 13, 201828.2928.3827.9328.0228.026,944,200
Mar 12, 201828.0028.3827.9528.2628.268,858,000
Mar 09, 201827.6528.0027.4528.0028.006,732,600
Mar 08, 201827.2827.3026.7127.1527.156,149,100
Mar 08, 20180.34 Dividend
Mar 07, 201827.3527.5127.1727.4627.128,283,300
Mar 06, 201827.4527.7127.2427.6327.296,333,200
Mar 05, 201827.0027.6227.0027.2426.905,235,500
Mar 02, 201827.1627.3126.6527.1126.776,907,900
Mar 01, 201827.7027.7727.1427.3827.048,853,500
Feb 28, 201828.4528.5627.7527.7627.425,773,300
Feb 27, 201828.4128.7628.2228.3628.019,133,100
Feb 26, 201828.8828.8928.0228.4128.065,405,400
Feb 23, 201828.5528.8728.3828.7428.386,177,300
Feb 22, 201828.8329.3628.4628.5628.214,361,600
Feb 21, 201829.1729.3228.6128.6228.273,613,000
Feb 20, 201828.8729.5428.8429.0928.734,534,100
Feb 16, 201829.8329.9028.8528.9128.556,909,100
Feb 15, 201829.5630.3329.5329.9829.615,296,100
Feb 14, 201829.4430.2629.3629.9829.614,899,500
Feb 13, 201829.1729.8829.1129.7729.405,151,500
Feb 12, 201828.9729.6128.9229.4229.066,354,000
Feb 09, 201828.7628.9927.5628.6128.2610,986,200
Feb 08, 201830.0430.2528.5628.5628.219,151,800
Feb 07, 201830.0830.6930.0030.0029.637,717,400
Feb 06, 201828.9530.2128.6930.1729.8011,131,700
Feb 05, 201830.3030.7629.0029.4829.118,692,400
Feb 02, 201831.3831.4530.6130.7030.324,370,800
Feb 01, 201831.5431.7931.3731.6831.294,304,600
Jan 31, 201831.6231.8031.2731.3931.005,094,200
Jan 30, 201831.6931.7731.2931.5131.125,362,800
Jan 29, 201832.2932.4731.9431.9831.584,984,800
Jan 26, 201832.5632.7532.3932.5332.134,727,600
Jan 25, 201832.7033.0732.2732.4032.008,226,700
Jan 24, 201833.1933.6733.0633.1032.696,536,800
Jan 23, 201832.9233.3232.7033.1532.746,036,400
Jan 22, 201832.3732.8532.3432.8532.445,515,700
Jan 19, 201832.2032.3331.9432.3031.904,335,200
Jan 18, 201832.5132.5132.2432.2831.884,128,000
Jan 17, 201832.7432.7432.2432.5232.125,128,700
Jan 16, 201833.3333.4332.5332.5932.195,560,100
Jan 12, 201833.0933.3832.8333.2132.804,371,400
Jan 11, 201832.8233.1232.6033.1032.695,733,100
Jan 10, 201832.7532.7832.4332.7532.344,201,200
Jan 09, 201832.6632.8732.4732.7332.323,928,200
Jan 08, 201832.4532.5932.2632.5832.185,546,000
Jan 05, 201832.6032.6532.0532.4632.066,366,700
Jan 04, 201832.0632.6031.8232.5532.157,298,600
Jan 03, 201831.1732.0631.1432.0031.608,969,500
Jan 02, 201830.6731.1930.5431.1430.754,480,300
Dec 29, 201730.5930.7230.4130.4930.112,914,900
Dec 28, 201730.4230.5530.2830.5130.132,961,100
Dec 27, 201730.5530.5730.2930.3930.014,036,000
Dec 26, 201730.4230.6930.3530.4930.112,427,100
Dec 22, 201730.3030.4630.2230.3129.934,144,300
Dec 21, 201730.0630.3930.0030.3229.945,162,500
Dec 20, 201730.1430.1529.6430.0529.687,750,900
Dec 19, 201730.2930.3530.0330.0629.694,810,200
Dec 18, 201729.8030.4229.8030.1429.777,266,200
Dec 15, 201729.8030.0029.5829.7329.3610,207,000
Dec 14, 201729.0529.8729.0429.6829.316,172,900
Dec 13, 201729.0429.2028.9029.0628.704,760,800
Dec 12, 201728.9329.2828.7529.0828.724,870,600
Dec 11, 201728.5329.0928.4228.9028.546,743,700
Dec 08, 201728.6028.7028.2228.5528.208,941,800
Dec 07, 201728.3728.5528.1828.4728.124,848,000
Dec 07, 20170.3 Dividend
Dec 06, 201728.9228.9928.5528.6928.044,161,000
Dec 05, 201729.1629.2428.9729.0728.413,888,700
Dec 04, 201729.3329.4929.0029.0528.395,973,500
Dec 01, 201729.2929.6229.1229.2928.626,037,000
Nov 30, 201728.4729.2428.3629.0528.398,075,500
Nov 29, 201728.3528.4928.0528.3227.686,372,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...