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
Apr 20, 2018	25.68	25.84	25.42	25.51	25.51	5,150,400
Apr 19, 2018	25.87	25.95	25.47	25.55	25.55	5,279,700
Apr 18, 2018	25.95	26.17	25.74	25.77	25.77	4,544,400
Apr 17, 2018	25.64	25.85	25.54	25.73	25.73	7,042,900
Apr 16, 2018	25.24	25.78	25.00	25.59	25.59	8,199,500
Apr 13, 2018	25.19	25.30	24.99	25.15	25.15	5,677,900
Apr 12, 2018	25.37	25.41	24.99	25.08	25.08	7,900,700
Apr 11, 2018	24.95	25.36	24.84	25.35	25.35	9,256,400
Apr 10, 2018	24.66	25.25	24.51	25.07	25.07	13,884,200
Apr 09, 2018	24.49	24.63	24.15	24.38	24.38	9,834,400
Apr 06, 2018	24.74	24.86	24.00	24.38	24.38	9,889,200
Apr 05, 2018	24.64	24.96	24.36	24.80	24.80	16,241,900
Apr 04, 2018	24.19	24.58	24.11	24.46	24.46	12,327,900
Apr 03, 2018	24.61	24.70	24.14	24.45	24.45	9,186,100
Apr 02, 2018	24.86	25.02	24.23	24.53	24.53	9,270,500
Mar 29, 2018	24.95	25.18	24.59	24.86	24.86	20,019,600
Mar 28, 2018	25.21	25.49	24.77	24.78	24.78	8,600,300
Mar 27, 2018	25.41	25.72	24.94	25.15	25.15	9,061,600
Mar 26, 2018	25.88	26.01	25.10	25.45	25.45	9,415,200
Mar 23, 2018	26.56	26.61	25.62	25.64	25.64	7,161,300
Mar 22, 2018	26.69	26.88	26.38	26.48	26.48	7,102,600
Mar 21, 2018	26.44	27.08	26.30	27.00	27.00	6,103,700
Mar 20, 2018	26.30	26.60	26.12	26.20	26.20	7,520,600
Mar 19, 2018	27.05	27.25	25.98	26.20	26.20	11,062,600
Mar 16, 2018	26.80	27.50	26.79	27.21	27.21	13,132,500
Mar 15, 2018	28.20	28.30	24.76	26.69	26.69	30,585,800
Mar 14, 2018	28.10	28.28	27.85	28.14	28.14	9,613,600
Mar 13, 2018	28.29	28.38	27.93	28.02	28.02	6,944,200
Mar 12, 2018	28.00	28.38	27.95	28.26	28.26	8,858,000
Mar 09, 2018	27.65	28.00	27.45	28.00	28.00	6,732,600
Mar 08, 2018	27.28	27.30	26.71	27.15	27.15	6,149,100
Mar 08, 2018	0.34 Dividend
Mar 07, 2018	27.35	27.51	27.17	27.46	27.12	8,283,300
Mar 06, 2018	27.45	27.71	27.24	27.63	27.29	6,333,200
Mar 05, 2018	27.00	27.62	27.00	27.24	26.90	5,235,500
Mar 02, 2018	27.16	27.31	26.65	27.11	26.77	6,907,900
Mar 01, 2018	27.70	27.77	27.14	27.38	27.04	8,853,500
Feb 28, 2018	28.45	28.56	27.75	27.76	27.42	5,773,300
Feb 27, 2018	28.41	28.76	28.22	28.36	28.01	9,133,100
Feb 26, 2018	28.88	28.89	28.02	28.41	28.06	5,405,400
Feb 23, 2018	28.55	28.87	28.38	28.74	28.38	6,177,300
Feb 22, 2018	28.83	29.36	28.46	28.56	28.21	4,361,600
Feb 21, 2018	29.17	29.32	28.61	28.62	28.27	3,613,000
Feb 20, 2018	28.87	29.54	28.84	29.09	28.73	4,534,100
Feb 16, 2018	29.83	29.90	28.85	28.91	28.55	6,909,100
Feb 15, 2018	29.56	30.33	29.53	29.98	29.61	5,296,100
Feb 14, 2018	29.44	30.26	29.36	29.98	29.61	4,899,500
Feb 13, 2018	29.17	29.88	29.11	29.77	29.40	5,151,500
Feb 12, 2018	28.97	29.61	28.92	29.42	29.06	6,354,000
Feb 09, 2018	28.76	28.99	27.56	28.61	28.26	10,986,200
Feb 08, 2018	30.04	30.25	28.56	28.56	28.21	9,151,800
Feb 07, 2018	30.08	30.69	30.00	30.00	29.63	7,717,400
Feb 06, 2018	28.95	30.21	28.69	30.17	29.80	11,131,700
Feb 05, 2018	30.30	30.76	29.00	29.48	29.11	8,692,400
Feb 02, 2018	31.38	31.45	30.61	30.70	30.32	4,370,800
Feb 01, 2018	31.54	31.79	31.37	31.68	31.29	4,304,600
Jan 31, 2018	31.62	31.80	31.27	31.39	31.00	5,094,200
Jan 30, 2018	31.69	31.77	31.29	31.51	31.12	5,362,800
Jan 29, 2018	32.29	32.47	31.94	31.98	31.58	4,984,800
Jan 26, 2018	32.56	32.75	32.39	32.53	32.13	4,727,600
Jan 25, 2018	32.70	33.07	32.27	32.40	32.00	8,226,700
Jan 24, 2018	33.19	33.67	33.06	33.10	32.69	6,536,800
Jan 23, 2018	32.92	33.32	32.70	33.15	32.74	6,036,400
Jan 22, 2018	32.37	32.85	32.34	32.85	32.44	5,515,700
Jan 19, 2018	32.20	32.33	31.94	32.30	31.90	4,335,200
Jan 18, 2018	32.51	32.51	32.24	32.28	31.88	4,128,000
Jan 17, 2018	32.74	32.74	32.24	32.52	32.12	5,128,700
Jan 16, 2018	33.33	33.43	32.53	32.59	32.19	5,560,100
Jan 12, 2018	33.09	33.38	32.83	33.21	32.80	4,371,400
Jan 11, 2018	32.82	33.12	32.60	33.10	32.69	5,733,100
Jan 10, 2018	32.75	32.78	32.43	32.75	32.34	4,201,200
Jan 09, 2018	32.66	32.87	32.47	32.73	32.32	3,928,200
Jan 08, 2018	32.45	32.59	32.26	32.58	32.18	5,546,000
Jan 05, 2018	32.60	32.65	32.05	32.46	32.06	6,366,700
Jan 04, 2018	32.06	32.60	31.82	32.55	32.15	7,298,600
Jan 03, 2018	31.17	32.06	31.14	32.00	31.60	8,969,500
Jan 02, 2018	30.67	31.19	30.54	31.14	30.75	4,480,300
Dec 29, 2017	30.59	30.72	30.41	30.49	30.11	2,914,900
Dec 28, 2017	30.42	30.55	30.28	30.51	30.13	2,961,100
Dec 27, 2017	30.55	30.57	30.29	30.39	30.01	4,036,000
Dec 26, 2017	30.42	30.69	30.35	30.49	30.11	2,427,100
Dec 22, 2017	30.30	30.46	30.22	30.31	29.93	4,144,300
Dec 21, 2017	30.06	30.39	30.00	30.32	29.94	5,162,500
Dec 20, 2017	30.14	30.15	29.64	30.05	29.68	7,750,900
Dec 19, 2017	30.29	30.35	30.03	30.06	29.69	4,810,200
Dec 18, 2017	29.80	30.42	29.80	30.14	29.77	7,266,200
Dec 15, 2017	29.80	30.00	29.58	29.73	29.36	10,207,000
Dec 14, 2017	29.05	29.87	29.04	29.68	29.31	6,172,900
Dec 13, 2017	29.04	29.20	28.90	29.06	28.70	4,760,800
Dec 12, 2017	28.93	29.28	28.75	29.08	28.72	4,870,600
Dec 11, 2017	28.53	29.09	28.42	28.90	28.54	6,743,700
Dec 08, 2017	28.60	28.70	28.22	28.55	28.20	8,941,800
Dec 07, 2017	28.37	28.55	28.18	28.47	28.12	4,848,000
Dec 07, 2017	0.3 Dividend
Dec 06, 2017	28.92	28.99	28.55	28.69	28.04	4,161,000
Dec 05, 2017	29.16	29.24	28.97	29.07	28.41	3,888,700
Dec 04, 2017	29.33	29.49	29.00	29.05	28.39	5,973,500
Dec 01, 2017	29.29	29.62	29.12	29.29	28.62	6,037,000
Nov 30, 2017	28.47	29.24	28.36	29.05	28.39	8,075,500
Nov 29, 2017	28.35	28.49	28.05	28.32	27.68	6,372,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...