WMB: The Williams Companies, Inc. Historical Data

1989 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 4.5437

CLOSE 4.5473

Low

LOW 3.71

High

HIGH 5.59

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1989	3.81	3.81	3.71	3.73
01/04/1989	3.73	3.84	3.73	3.81
01/05/1989	3.81	3.9	3.81	3.89
01/06/1989	3.89	4.03	3.87	4
01/09/1989	3.98	3.98	3.93	3.98
01/10/1989	3.98	4	3.93	3.98
01/11/1989	3.98	3.98	3.95	3.96
01/12/1989	3.96	3.98	3.95	3.95
01/13/1989	3.95	3.96	3.9	3.95
01/16/1989	4	4.06	4	4.03
01/17/1989	4.03	4.1	4.01	4.1
01/18/1989	4.1	4.15	4.06	4.06
01/19/1989	4.06	4.07	4	4.06
01/20/1989	4.06	4.07	4.03	4.06
01/23/1989	4.06	4.07	4.04	4.04
01/24/1989	4.04	4.04	4	4.04
01/25/1989	4.04	4.07	4.03	4.06
01/26/1989	4.06	4.09	4.03	4.09
01/27/1989	4.09	4.18	3.98	4.12
01/30/1989	4.12	4.23	4.09	4.18
01/31/1989	4.18	4.18	4.12	4.17
02/01/1989	4.17	4.2	4.09	4.14
02/02/1989	4.14	4.14	4.04	4.09
02/03/1989	4.07	4.07	3.93	4.01
02/06/1989	4.01	4.06	3.96	4
02/07/1989	4	4.01	3.98	4.01
02/08/1989	4.01	4.04	3.87	3.87
02/09/1989	3.87	4.03	3.85	3.98
02/10/1989	3.98	3.98	3.84	3.85
02/13/1989	3.85	3.92	3.75	3.92
02/14/1989	3.96	4.03	3.96	3.96
02/15/1989	3.96	4.06	3.95	4.04
02/16/1989	4.04	4.07	4.01	4.06
02/17/1989	4.06	4.17	4.03	4.14
02/21/1989	4.14	4.17	4.04	4.04
02/22/1989	4.04	4.04	3.98	4.01
02/23/1989	4.01	4.09	4	4.07
02/24/1989	4.07	4.09	3.96	3.96
02/27/1989	3.95	3.95	3.87	3.95
02/28/1989	3.95	3.96	3.9	3.95
03/01/1989	3.95	3.96	3.92	3.93
03/02/1989	3.93	3.98	3.92	3.98
03/03/1989	3.98	4.01	3.96	4
03/06/1989	4	4.06	3.98	4.06
03/07/1989	4.06	4.12	4.03	4.1
03/08/1989	4.1	4.12	4.07	4.07
03/09/1989	4.07	4.09	3.96	3.96
03/10/1989	3.96	3.96	3.87	3.9
03/13/1989	3.9	3.98	3.9	3.98
03/14/1989	3.98	3.98	3.95	3.96
03/15/1989	3.96	3.98	3.9	3.93
03/16/1989	3.93	3.98	3.89	3.96
03/17/1989	3.92	3.92	3.82	3.92
03/20/1989	3.9	3.9	3.79	3.79
03/21/1989	3.81	3.84	3.81	3.84
03/22/1989	3.84	3.84	3.78	3.79
03/23/1989	3.79	3.82	3.75	3.75
03/27/1989	3.75	3.78	3.73	3.78
03/28/1989	3.78	3.85	3.78	3.85
03/29/1989	3.85	3.87	3.78	3.78
03/30/1989	3.78	3.79	3.71	3.73
03/31/1989	3.73	3.78	3.71	3.76
04/03/1989	3.76	3.78	3.73	3.78
04/04/1989	3.78	3.78	3.73	3.75
04/05/1989	3.78	3.85	3.78	3.82
04/06/1989	3.81	3.81	3.76	3.79
04/07/1989	3.79	3.82	3.78	3.79
04/10/1989	3.79	3.9	3.79	3.87
04/11/1989	3.87	3.87	3.84	3.85
04/12/1989	3.85	3.85	3.79	3.82
04/13/1989	3.82	3.82	3.78	3.79
04/14/1989	3.79	3.85	3.79	3.84
04/17/1989	3.84	3.85	3.79	3.81
04/18/1989	3.81	3.84	3.76	3.78
04/19/1989	3.78	3.93	3.76	3.92
04/20/1989	3.92	3.95	3.84	3.89
04/21/1989	3.89	3.96	3.89	3.96
04/24/1989	3.96	4.03	3.93	3.95
04/25/1989	3.95	3.95	3.87	3.92
04/26/1989	3.92	3.92	3.89	3.92
04/27/1989	3.92	3.95	3.89	3.95
04/28/1989	3.95	3.96	3.92	3.92
05/01/1989	3.92	3.93	3.84	3.92
05/02/1989	3.92	3.95	3.89	3.92
05/03/1989	3.92	3.95	3.89	3.95
05/04/1989	3.95	4.06	3.9	4.04
05/05/1989	4.04	4.1	4.04	4.06
05/08/1989	4.06	4.14	4.06	4.12
05/09/1989	4.12	4.17	4.07	4.1
05/10/1989	4.1	4.21	4.09	4.15
05/11/1989	4.18	4.37	4.18	4.29
05/12/1989	4.29	4.37	4.28	4.32
05/15/1989	4.32	4.35	4.29	4.32
05/16/1989	4.32	4.45	4.31	4.42
05/17/1989	4.42	4.51	4.39	4.43
05/18/1989	4.43	4.46	4.42	4.45
05/19/1989	4.45	4.45	4.39	4.4
05/22/1989	4.4	4.42	4.32	4.37
05/23/1989	4.37	4.4	4.34	4.39
05/24/1989	4.39	4.4	4.35	4.37
05/25/1989	4.37	4.4	4.35	4.35
05/26/1989	4.35	4.39	4.32	4.35
05/30/1989	4.37	4.43	4.37	4.4
05/31/1989	4.4	4.49	4.39	4.49
06/01/1989	4.49	4.74	4.49	4.73
06/02/1989	4.73	4.74	4.59	4.59
06/05/1989	4.59	4.59	4.39	4.42
06/06/1989	4.42	4.53	4.4	4.46
06/07/1989	4.48	4.54	4.48	4.49
06/08/1989	4.51	4.68	4.51	4.68
06/09/1989	4.78	4.98	4.78	4.85
06/12/1989	4.85	4.87	4.76	4.81
06/13/1989	4.78	4.78	4.71	4.74
06/14/1989	4.74	4.76	4.64	4.67
06/15/1989	4.67	4.7	4.6	4.64
06/16/1989	4.64	4.68	4.6	4.68
06/19/1989	4.68	4.85	4.68	4.78
06/20/1989	4.79	4.95	4.79	4.9
06/21/1989	4.9	4.96	4.88	4.92
06/22/1989	4.92	4.92	4.87	4.9
06/23/1989	4.9	4.9	4.85	4.88
06/26/1989	4.88	4.92	4.88	4.92
06/27/1989	4.92	5.06	4.9	4.98
06/28/1989	4.98	4.98	4.93	4.98
06/29/1989	4.95	4.95	4.74	4.74
06/30/1989	4.74	4.76	4.6	4.67
07/03/1989	4.65	4.65	4.62	4.64
07/05/1989	4.64	4.71	4.6	4.7
07/06/1989	4.7	4.78	4.7	4.76
07/07/1989	4.76	4.84	4.74	4.84
07/10/1989	4.84	4.92	4.84	4.88
07/11/1989	4.92	4.99	4.92	4.92
07/12/1989	4.92	4.96	4.92	4.96
07/13/1989	4.96	4.96	4.87	4.87
07/14/1989	4.87	4.9	4.81	4.9
07/17/1989	4.9	4.96	4.87	4.95
07/18/1989	4.95	4.95	4.9	4.93
07/19/1989	4.96	5.01	4.96	4.99
07/20/1989	4.98	4.98	4.87	4.88
07/21/1989	4.88	4.9	4.84	4.85
07/24/1989	4.85	4.9	4.76	4.76
07/25/1989	4.79	4.87	4.79	4.81
07/26/1989	4.81	4.92	4.79	4.92
07/27/1989	4.92	4.92	4.87	4.9
07/28/1989	4.9	4.96	4.88	4.96
07/31/1989	4.96	4.99	4.93	4.98
08/01/1989	4.98	5.03	4.87	4.9
08/02/1989	4.87	4.87	4.76	4.84
08/03/1989	4.84	4.92	4.84	4.9
08/04/1989	4.9	4.93	4.85	4.9
08/07/1989	4.9	4.98	4.9	4.98
08/08/1989	4.98	5.07	4.95	5.04
08/09/1989	5.04	5.04	4.95	4.96
08/10/1989	4.96	4.98	4.88	4.9
08/11/1989	4.9	4.98	4.88	4.93
08/14/1989	4.93	4.99	4.92	4.93
08/15/1989	4.93	4.96	4.9	4.93
08/16/1989	4.93	4.98	4.92	4.93
08/17/1989	4.93	4.93	4.79	4.81
08/18/1989	4.81	4.85	4.81	4.84
08/21/1989	4.84	4.84	4.76	4.79
08/22/1989	4.79	4.82	4.78	4.79
08/23/1989	4.79	4.85	4.79	4.84
08/24/1989	4.84	4.93	4.82	4.93
08/25/1989	4.93	5.04	4.9	4.98
08/28/1989	4.98	5.04	4.93	5.04
08/29/1989	5.1	5.24	5.1	5.21
08/30/1989	5.21	5.31	5.17	5.28
08/31/1989	5.28	5.34	5.17	5.34
09/01/1989	5.34	5.45	5.34	5.4
09/05/1989	5.4	5.43	5.29	5.32
09/06/1989	5.28	5.28	5.2	5.24
09/07/1989	5.24	5.31	5.2	5.21
09/08/1989	5.21	5.24	5.1	5.21
09/11/1989	5.21	5.21	5.13	5.2
09/12/1989	5.2	5.29	5.2	5.24
09/13/1989	5.24	5.31	5.21	5.24
09/14/1989	5.24	5.24	5.2	5.2
09/15/1989	5.2	5.23	5.1	5.13
09/18/1989	5.13	5.2	5.1	5.17
09/19/1989	5.17	5.21	5.15	5.2
09/20/1989	5.2	5.23	5.2	5.21
09/21/1989	5.21	5.29	5.21	5.28
09/22/1989	5.28	5.28	5.23	5.26
09/25/1989	5.26	5.26	5.15	5.17
09/26/1989	5.13	5.13	5.07	5.07
09/27/1989	5.07	5.13	5.03	5.12
09/28/1989	5.12	5.17	5.09	5.15
09/29/1989	5.15	5.21	5.12	5.21
10/02/1989	5.21	5.21	5.17	5.2
10/03/1989	5.2	5.2	5.18	5.2
10/04/1989	5.23	5.37	5.23	5.37
10/05/1989	5.35	5.35	5.31	5.32
10/06/1989	5.32	5.59	5.31	5.48
10/09/1989	5.48	5.56	5.48	5.56
10/10/1989	5.54	5.54	5.38	5.42
10/11/1989	5.42	5.42	5.23	5.26
10/12/1989	5.26	5.34	5.26	5.31
10/13/1989	5.31	5.31	4.79	4.81
10/16/1989	4.81	4.95	4.59	4.9
10/17/1989	4.9	4.99	4.84	4.95
10/18/1989	4.95	5.09	4.95	5.07
10/19/1989	5.07	5.12	5.07	5.1
10/20/1989	5.1	5.15	5.09	5.12
10/23/1989	5.12	5.12	5.04	5.04
10/24/1989	5.04	5.06	4.87	5.01
10/25/1989	5.01	5.03	4.98	4.99
10/26/1989	4.99	4.99	4.93	4.96
10/27/1989	4.96	4.99	4.95	4.96
10/30/1989	4.96	4.99	4.92	4.93
10/31/1989	4.93	5.04	4.93	5.03
11/01/1989	5.03	5.04	4.99	4.99
11/02/1989	4.99	5.01	4.98	5.01
11/03/1989	4.98	4.98	4.78	4.87
11/06/1989	4.87	4.88	4.82	4.84
11/07/1989	4.84	4.84	4.74	4.82
11/08/1989	4.82	4.84	4.82	4.82
11/09/1989	4.82	4.82	4.76	4.78
11/10/1989	4.78	4.78	4.67	4.67
11/13/1989	4.67	4.67	4.54	4.64
11/14/1989	4.64	4.65	4.62	4.64
11/15/1989	4.64	4.67	4.6	4.67
11/16/1989	4.67	4.67	4.62	4.67
11/17/1989	4.67	4.67	4.62	4.67
11/20/1989	4.67	4.67	4.6	4.62
11/21/1989	4.6	4.6	4.53	4.53
11/22/1989	4.53	4.54	4.48	4.53
11/24/1989	4.54	4.62	4.54	4.62
11/27/1989	4.62	4.65	4.59	4.65
11/28/1989	4.65	4.68	4.54	4.6
11/29/1989	4.6	4.68	4.57	4.68
11/30/1989	4.68	4.82	4.67	4.82
12/01/1989	4.82	4.92	4.82	4.85
12/04/1989	4.87	4.95	4.87	4.9
12/05/1989	4.85	4.85	4.81	4.82
12/06/1989	4.82	4.92	4.81	4.88
12/07/1989	4.88	4.98	4.88	4.88
12/08/1989	4.9	4.98	4.9	4.98
12/11/1989	4.98	5.09	4.9	4.93
12/12/1989	4.93	5.04	4.92	4.98
12/13/1989	4.98	5.01	4.87	4.87
12/14/1989	4.85	4.85	4.81	4.82
12/15/1989	4.82	4.85	4.71	4.78
12/18/1989	4.78	4.84	4.74	4.76
12/19/1989	4.76	4.81	4.73	4.74
12/20/1989	4.74	4.78	4.71	4.74
12/21/1989	4.74	4.84	4.73	4.82
12/22/1989	4.82	4.85	4.81	4.84
12/26/1989	4.84	4.85	4.82	4.84
12/27/1989	4.84	4.85	4.81	4.84
12/28/1989	4.84	4.84	4.73	4.79
12/29/1989	4.79	4.82	4.78	4.82

Menu

Create your free account now!

WMB: The Williams Companies, Inc. Historical Data

1989 Historical Chart

Average

Low

High