WMB - The Williams Companies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201826.7027.0226.6026.7726.776,792,400
Oct 12, 201826.9226.9926.2426.6826.688,339,100
Oct 11, 201827.1527.1926.1826.5926.5915,980,600
Oct 10, 201827.7327.8927.1627.2027.2011,782,700
Oct 09, 201827.7227.7227.3327.6327.639,053,900
Oct 08, 201827.5327.7827.5027.6927.6911,377,300
Oct 05, 201827.7727.8627.5327.6227.626,873,800
Oct 04, 201828.0228.0927.7027.7727.779,273,500
Oct 03, 201827.8728.1927.6327.9827.988,274,100
Oct 02, 201827.7027.9027.5627.6527.658,486,200
Oct 01, 201827.3527.7127.2027.6627.667,681,500
Sep 28, 201827.2027.4727.1127.1927.198,727,700
Sep 27, 201827.2327.3427.1127.2627.268,746,700
Sep 26, 201827.1527.4027.0727.1027.108,351,100
Sep 25, 201827.6227.7427.0327.2627.2613,543,300
Sep 24, 201827.9528.1027.4527.5627.5611,393,200
Sep 21, 201828.3328.3327.7827.8827.8824,802,700
Sep 20, 201828.3528.4328.0728.2528.2511,124,400
Sep 19, 201828.2728.2728.0028.1928.199,115,100
Sep 18, 201828.2228.5427.9828.0928.099,852,000
Sep 17, 201828.1528.5828.0928.2428.2415,991,100
Sep 14, 201828.1528.2927.8828.0928.098,683,200
Sep 13, 201828.3328.4727.9928.1928.1911,741,200
Sep 12, 201828.6328.7228.1828.3928.3911,792,100
Sep 11, 201828.4328.8128.3528.5728.578,099,000
Sep 10, 201828.7229.0028.4628.5228.5212,801,200
Sep 07, 201828.3228.6128.2828.5828.587,790,300
Sep 06, 201829.1529.1728.3328.5028.509,822,400
Sep 06, 20180.34 Dividend
Sep 05, 201829.1829.4828.8729.4729.1313,903,100
Sep 04, 201829.5829.6629.0729.2028.868,682,500
Aug 31, 201829.5429.6329.3429.5929.257,121,100
Aug 30, 201829.8729.9129.5329.6829.346,071,000
Aug 29, 201830.0830.2029.7529.9129.566,713,100
Aug 28, 201830.2230.4829.9330.0829.7312,462,500
Aug 27, 201829.9430.3429.7830.3229.979,552,900
Aug 24, 201830.2130.4029.9330.0829.735,797,000
Aug 23, 201830.4530.5330.0130.0929.746,834,700
Aug 22, 201830.6030.6330.3530.4930.146,546,800
Aug 21, 201830.5231.0530.4730.5230.1712,620,100
Aug 20, 201830.4530.5330.1430.4230.079,952,200
Aug 17, 201830.0430.5730.0130.4730.1216,070,200
Aug 16, 201830.3730.4629.9430.0129.6619,432,600
Aug 15, 201830.1530.2129.5530.0029.6515,256,400
Aug 14, 201830.7630.8829.7230.3129.9623,139,900
Aug 13, 201831.8331.9630.5230.6930.3423,053,300
Aug 10, 201831.7332.0531.4531.7931.42121,608,100
Aug 09, 201831.5932.2231.5731.7931.4224,107,200
Aug 08, 201831.4331.6431.3231.5531.1912,480,700
Aug 07, 201831.6632.1731.5231.5731.2120,794,800
Aug 06, 201831.1431.4631.0731.3430.9810,412,600
Aug 03, 201830.9831.2230.7931.1430.788,950,400
Aug 02, 201830.1931.3729.4430.9830.6217,680,600
Aug 01, 201829.6430.1229.3830.0729.729,095,000
Jul 31, 201829.6129.9129.2729.7529.4112,497,200
Jul 30, 201829.3129.5929.1729.5729.237,056,900
Jul 27, 201829.2529.6128.9329.1028.768,670,300
Jul 26, 201829.3929.5429.1229.4629.126,734,200
Jul 25, 201829.1229.6129.1229.4429.108,461,000
Jul 24, 201828.8429.3428.7629.1828.8410,811,600
Jul 23, 201828.8529.0028.5428.8028.477,160,100
Jul 20, 201828.7728.9628.7328.8028.477,394,200
Jul 19, 201828.2729.1328.1328.6928.3613,741,400
Jul 18, 201826.8827.7726.8627.7627.449,016,900
Jul 17, 201827.2527.3326.9526.9726.668,014,900
Jul 16, 201827.0627.3626.9227.2526.945,967,300
Jul 13, 201827.1127.4727.0427.3227.006,637,800
Jul 12, 201827.4627.7226.8127.1726.868,308,600
Jul 11, 201827.4027.6627.2927.4927.178,128,700
Jul 10, 201827.6527.7727.3927.5127.195,314,700
Jul 09, 201827.7427.8827.5427.5727.255,042,500
Jul 06, 201827.3127.6927.3027.5827.265,491,200
Jul 05, 201827.3527.6827.1627.4227.105,304,900
Jul 03, 201826.9227.2826.9027.0426.732,978,900
Jul 02, 201826.8127.0126.5126.7026.396,812,900
Jun 29, 201827.3227.3426.9227.1126.809,774,800
Jun 28, 201827.1027.3426.8127.1726.866,425,600
Jun 27, 201827.4027.5226.9927.0626.756,920,100
Jun 26, 201827.0327.2526.8727.1726.867,716,100
Jun 25, 201827.5827.6526.8326.9126.607,797,300
Jun 22, 201828.1528.2127.6027.6427.3212,653,400
Jun 21, 201827.6227.7727.5327.6927.379,841,100
Jun 20, 201827.3927.7427.2827.7127.396,790,900
Jun 19, 201826.8727.3126.7927.2026.897,096,800
Jun 18, 201826.6927.1226.6727.0926.7811,647,500
Jun 15, 201827.1427.3526.6126.6726.3613,225,900
Jun 14, 201826.7527.4126.6727.2126.908,796,900
Jun 13, 201826.6326.7926.5426.6226.317,610,600
Jun 12, 201826.7726.9326.6626.7326.427,920,400
Jun 11, 201826.1526.8126.0226.7526.445,497,100
Jun 08, 201826.4726.4925.9526.1225.826,404,800
Jun 07, 201825.9326.5125.9326.4126.115,373,200
Jun 07, 20180.34 Dividend
Jun 06, 201826.5726.6926.1826.1925.5511,523,800
Jun 05, 201826.4826.7426.3926.5025.857,578,600
Jun 04, 201826.8426.9126.4426.5425.897,875,000
Jun 01, 201827.0327.2526.6026.6826.037,680,500
May 31, 201827.0527.2326.8626.8626.219,735,300
May 30, 201826.8427.2526.7227.1926.538,116,700
May 29, 201826.8327.0826.5026.6626.016,869,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...