WMB
The Williams Companies, Inc.
20:00:02
73.12 $
0.0000 (%0.00)
Previous Close: 71.25
Day Low₺70.83
Day High₺73.28
WMB: The Williams Companies, Inc. Historical Data
1990 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.7422
CLOSE 3.7374
Low
LOW 2.89
High
HIGH 5.07
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/1990 | 4.82 | 4.96 | 4.81 | 4.96 |
| 01/03/1990 | 4.96 | 5.07 | 4.96 | 5.07 |
| 01/04/1990 | 5.07 | 5.07 | 4.92 | 4.92 |
| 01/05/1990 | 4.92 | 4.95 | 4.88 | 4.93 |
| 01/08/1990 | 4.93 | 5.01 | 4.9 | 4.99 |
| 01/09/1990 | 4.99 | 5.04 | 4.9 | 4.9 |
| 01/10/1990 | 4.88 | 4.88 | 4.64 | 4.71 |
| 01/11/1990 | 4.73 | 4.76 | 4.73 | 4.74 |
| 01/12/1990 | 4.65 | 4.65 | 4.56 | 4.59 |
| 01/15/1990 | 4.57 | 4.57 | 4.37 | 4.39 |
| 01/16/1990 | 4.39 | 4.42 | 4.31 | 4.42 |
| 01/17/1990 | 4.42 | 4.45 | 4.31 | 4.31 |
| 01/18/1990 | 4.28 | 4.28 | 4.2 | 4.28 |
| 01/19/1990 | 4.28 | 4.35 | 4.25 | 4.31 |
| 01/22/1990 | 4.29 | 4.29 | 4.12 | 4.12 |
| 01/23/1990 | 4.1 | 4.1 | 3.9 | 4.01 |
| 01/24/1990 | 4.01 | 4.06 | 3.75 | 4 |
| 01/25/1990 | 4 | 4.12 | 4 | 4.04 |
| 01/26/1990 | 4.04 | 4.14 | 3.96 | 4.06 |
| 01/29/1990 | 4.06 | 4.17 | 4.06 | 4.14 |
| 01/30/1990 | 4.14 | 4.15 | 4.09 | 4.14 |
| 01/31/1990 | 4.14 | 4.21 | 4.09 | 4.18 |
| 02/01/1990 | 4.17 | 4.17 | 4.07 | 4.15 |
| 02/02/1990 | 4.15 | 4.25 | 4.14 | 4.23 |
| 02/05/1990 | 4.25 | 4.31 | 4.25 | 4.28 |
| 02/06/1990 | 4.28 | 4.45 | 4.28 | 4.45 |
| 02/07/1990 | 4.43 | 4.43 | 4.37 | 4.43 |
| 02/08/1990 | 4.4 | 4.4 | 4.34 | 4.39 |
| 02/09/1990 | 4.39 | 4.39 | 4.31 | 4.35 |
| 02/12/1990 | 4.34 | 4.34 | 4.23 | 4.23 |
| 02/13/1990 | 4.23 | 4.28 | 4.18 | 4.18 |
| 02/14/1990 | 4.18 | 4.23 | 4.18 | 4.21 |
| 02/15/1990 | 4.21 | 4.21 | 4.12 | 4.14 |
| 02/16/1990 | 4.14 | 4.17 | 4.09 | 4.09 |
| 02/20/1990 | 4.09 | 4.1 | 4.03 | 4.03 |
| 02/21/1990 | 4.03 | 4.03 | 3.89 | 3.98 |
| 02/22/1990 | 3.98 | 4.01 | 3.87 | 3.87 |
| 02/23/1990 | 3.87 | 3.87 | 3.78 | 3.81 |
| 02/26/1990 | 3.79 | 3.79 | 3.71 | 3.78 |
| 02/27/1990 | 3.78 | 3.85 | 3.76 | 3.81 |
| 02/28/1990 | 3.82 | 3.89 | 3.82 | 3.87 |
| 03/01/1990 | 3.87 | 4.04 | 3.87 | 4 |
| 03/02/1990 | 4.04 | 4.09 | 4.04 | 4.07 |
| 03/05/1990 | 4.07 | 4.18 | 4.06 | 4.14 |
| 03/06/1990 | 4.14 | 4.18 | 4.12 | 4.18 |
| 03/07/1990 | 4.18 | 4.18 | 4.07 | 4.07 |
| 03/08/1990 | 4.09 | 4.18 | 4.09 | 4.15 |
| 03/09/1990 | 4.15 | 4.21 | 4.06 | 4.06 |
| 03/12/1990 | 4.06 | 4.12 | 4.06 | 4.09 |
| 03/13/1990 | 4.09 | 4.1 | 3.93 | 3.98 |
| 03/14/1990 | 3.96 | 3.96 | 3.85 | 3.89 |
| 03/15/1990 | 3.9 | 4.01 | 3.9 | 4 |
| 03/16/1990 | 4.06 | 4.18 | 4.06 | 4.1 |
| 03/19/1990 | 4.1 | 4.12 | 4.09 | 4.1 |
| 03/20/1990 | 4.1 | 4.14 | 4.09 | 4.1 |
| 03/21/1990 | 4.1 | 4.12 | 4.09 | 4.09 |
| 03/22/1990 | 4.06 | 4.06 | 3.92 | 3.95 |
| 03/23/1990 | 3.95 | 3.95 | 3.84 | 3.87 |
| 03/26/1990 | 3.87 | 3.92 | 3.87 | 3.87 |
| 03/27/1990 | 3.87 | 3.96 | 3.85 | 3.96 |
| 03/28/1990 | 3.96 | 4.01 | 3.96 | 3.98 |
| 03/29/1990 | 3.98 | 4.03 | 3.95 | 4.01 |
| 03/30/1990 | 4.01 | 4.03 | 3.93 | 4.03 |
| 04/02/1990 | 4 | 4 | 3.93 | 3.95 |
| 04/03/1990 | 3.96 | 4.1 | 3.96 | 4.1 |
| 04/04/1990 | 4.1 | 4.12 | 4.06 | 4.1 |
| 04/05/1990 | 4.1 | 4.12 | 4.03 | 4.03 |
| 04/06/1990 | 4.03 | 4.04 | 3.96 | 4 |
| 04/09/1990 | 4 | 4.14 | 4 | 4 |
| 04/10/1990 | 4 | 4.01 | 3.93 | 4 |
| 04/11/1990 | 3.98 | 3.98 | 3.92 | 3.93 |
| 04/12/1990 | 3.93 | 3.96 | 3.93 | 3.95 |
| 04/16/1990 | 3.95 | 3.98 | 3.93 | 3.93 |
| 04/17/1990 | 3.93 | 3.93 | 3.85 | 3.93 |
| 04/18/1990 | 3.93 | 4 | 3.9 | 3.93 |
| 04/19/1990 | 3.93 | 3.95 | 3.87 | 3.89 |
| 04/20/1990 | 3.89 | 3.93 | 3.87 | 3.93 |
| 04/23/1990 | 3.9 | 3.9 | 3.85 | 3.85 |
| 04/24/1990 | 3.85 | 3.87 | 3.79 | 3.81 |
| 04/25/1990 | 3.81 | 3.84 | 3.78 | 3.78 |
| 04/26/1990 | 3.78 | 3.78 | 3.67 | 3.68 |
| 04/27/1990 | 3.68 | 3.87 | 3.64 | 3.76 |
| 04/30/1990 | 3.75 | 3.75 | 3.71 | 3.75 |
| 05/01/1990 | 3.75 | 3.75 | 3.71 | 3.71 |
| 05/02/1990 | 3.7 | 3.7 | 3.62 | 3.62 |
| 05/03/1990 | 3.62 | 3.62 | 3.61 | 3.62 |
| 05/04/1990 | 3.65 | 3.76 | 3.65 | 3.75 |
| 05/07/1990 | 3.75 | 3.89 | 3.75 | 3.89 |
| 05/08/1990 | 3.96 | 4.15 | 3.96 | 4.15 |
| 05/09/1990 | 4.15 | 4.15 | 4 | 4.04 |
| 05/10/1990 | 4.04 | 4.06 | 3.95 | 3.98 |
| 05/11/1990 | 3.98 | 4.06 | 3.96 | 4.06 |
| 05/14/1990 | 4.07 | 4.17 | 4.07 | 4.14 |
| 05/15/1990 | 4.12 | 4.12 | 4.09 | 4.1 |
| 05/16/1990 | 4.1 | 4.17 | 4.07 | 4.09 |
| 05/17/1990 | 4.1 | 4.17 | 4.1 | 4.15 |
| 05/18/1990 | 4.15 | 4.23 | 4.14 | 4.23 |
| 05/21/1990 | 4.23 | 4.32 | 4.21 | 4.28 |
| 05/22/1990 | 4.28 | 4.31 | 4.23 | 4.25 |
| 05/23/1990 | 4.25 | 4.28 | 4.23 | 4.26 |
| 05/24/1990 | 4.26 | 4.28 | 4.2 | 4.21 |
| 05/25/1990 | 4.14 | 4.14 | 4.09 | 4.1 |
| 05/29/1990 | 4.1 | 4.15 | 4.1 | 4.14 |
| 05/30/1990 | 4.14 | 4.17 | 4.04 | 4.07 |
| 05/31/1990 | 4.04 | 4.04 | 3.96 | 4 |
| 06/01/1990 | 4 | 4.03 | 3.96 | 3.98 |
| 06/04/1990 | 3.98 | 4 | 3.95 | 3.98 |
| 06/05/1990 | 3.98 | 4.01 | 3.96 | 4.01 |
| 06/06/1990 | 4 | 4 | 3.96 | 3.98 |
| 06/07/1990 | 3.98 | 4 | 3.87 | 3.92 |
| 06/08/1990 | 3.92 | 3.95 | 3.84 | 3.84 |
| 06/11/1990 | 3.84 | 3.9 | 3.81 | 3.9 |
| 06/12/1990 | 3.9 | 4 | 3.9 | 4 |
| 06/13/1990 | 3.98 | 3.98 | 3.96 | 3.96 |
| 06/14/1990 | 3.96 | 4 | 3.96 | 3.96 |
| 06/15/1990 | 3.96 | 4.03 | 3.96 | 4.03 |
| 06/18/1990 | 4.03 | 4.03 | 4 | 4 |
| 06/19/1990 | 4 | 4.03 | 3.95 | 3.96 |
| 06/20/1990 | 3.96 | 4.03 | 3.96 | 3.98 |
| 06/21/1990 | 3.98 | 4.06 | 3.98 | 4 |
| 06/22/1990 | 4 | 4.01 | 3.9 | 3.92 |
| 06/25/1990 | 3.92 | 3.95 | 3.84 | 3.84 |
| 06/26/1990 | 3.84 | 3.87 | 3.84 | 3.85 |
| 06/27/1990 | 3.85 | 3.87 | 3.82 | 3.84 |
| 06/28/1990 | 3.82 | 3.82 | 3.79 | 3.79 |
| 06/29/1990 | 3.79 | 3.79 | 3.75 | 3.75 |
| 07/02/1990 | 3.75 | 3.76 | 3.71 | 3.73 |
| 07/03/1990 | 3.73 | 3.73 | 3.65 | 3.67 |
| 07/05/1990 | 3.65 | 3.65 | 3.59 | 3.59 |
| 07/06/1990 | 3.59 | 3.61 | 3.54 | 3.56 |
| 07/09/1990 | 3.56 | 3.65 | 3.54 | 3.64 |
| 07/10/1990 | 3.64 | 3.67 | 3.62 | 3.62 |
| 07/11/1990 | 3.62 | 3.62 | 3.5 | 3.51 |
| 07/12/1990 | 3.51 | 3.53 | 3.46 | 3.51 |
| 07/13/1990 | 3.51 | 3.54 | 3.46 | 3.48 |
| 07/16/1990 | 3.48 | 3.54 | 3.46 | 3.54 |
| 07/17/1990 | 3.54 | 3.56 | 3.5 | 3.51 |
| 07/18/1990 | 3.5 | 3.5 | 3.31 | 3.31 |
| 07/19/1990 | 3.31 | 3.36 | 3.26 | 3.36 |
| 07/20/1990 | 3.37 | 3.56 | 3.37 | 3.51 |
| 07/23/1990 | 3.51 | 3.51 | 3.42 | 3.46 |
| 07/24/1990 | 3.46 | 3.46 | 3.42 | 3.42 |
| 07/25/1990 | 3.39 | 3.39 | 3.34 | 3.39 |
| 07/26/1990 | 3.39 | 3.54 | 3.36 | 3.51 |
| 07/27/1990 | 3.51 | 3.57 | 3.5 | 3.54 |
| 07/30/1990 | 3.54 | 3.65 | 3.54 | 3.65 |
| 07/31/1990 | 3.65 | 3.67 | 3.53 | 3.59 |
| 08/01/1990 | 3.59 | 3.64 | 3.57 | 3.59 |
| 08/02/1990 | 3.65 | 3.81 | 3.65 | 3.7 |
| 08/03/1990 | 3.7 | 3.73 | 3.46 | 3.51 |
| 08/06/1990 | 3.42 | 3.42 | 3.34 | 3.37 |
| 08/07/1990 | 3.37 | 3.43 | 3.31 | 3.36 |
| 08/08/1990 | 3.36 | 3.4 | 3.36 | 3.39 |
| 08/09/1990 | 3.39 | 3.39 | 3.36 | 3.37 |
| 08/10/1990 | 3.37 | 3.37 | 3.34 | 3.34 |
| 08/13/1990 | 3.34 | 3.37 | 3.34 | 3.36 |
| 08/14/1990 | 3.36 | 3.4 | 3.34 | 3.37 |
| 08/15/1990 | 3.37 | 3.42 | 3.36 | 3.37 |
| 08/16/1990 | 3.37 | 3.37 | 3.31 | 3.31 |
| 08/17/1990 | 3.28 | 3.28 | 3.09 | 3.11 |
| 08/20/1990 | 3.09 | 3.09 | 3.03 | 3.06 |
| 08/21/1990 | 3.03 | 3.03 | 2.93 | 3 |
| 08/22/1990 | 3 | 3.14 | 2.97 | 3.03 |
| 08/23/1990 | 2.98 | 2.98 | 2.89 | 2.89 |
| 08/24/1990 | 2.9 | 3 | 2.9 | 3 |
| 08/27/1990 | 3.11 | 3.17 | 3.11 | 3.15 |
| 08/28/1990 | 3.15 | 3.25 | 3.11 | 3.18 |
| 08/29/1990 | 3.18 | 3.23 | 3.18 | 3.22 |
| 08/30/1990 | 3.22 | 3.23 | 3.17 | 3.17 |
| 08/31/1990 | 3.17 | 3.18 | 3.14 | 3.18 |
| 09/04/1990 | 3.18 | 3.22 | 3.15 | 3.18 |
| 09/05/1990 | 3.18 | 3.26 | 3.18 | 3.25 |
| 09/06/1990 | 3.25 | 3.28 | 3.22 | 3.26 |
| 09/07/1990 | 3.26 | 3.28 | 3.23 | 3.26 |
| 09/10/1990 | 3.26 | 3.28 | 3.22 | 3.22 |
| 09/11/1990 | 3.22 | 3.25 | 3.22 | 3.23 |
| 09/12/1990 | 3.25 | 3.26 | 3.25 | 3.26 |
| 09/13/1990 | 3.26 | 3.26 | 3.22 | 3.23 |
| 09/14/1990 | 3.23 | 3.25 | 3.2 | 3.25 |
| 09/17/1990 | 3.25 | 3.26 | 3.22 | 3.26 |
| 09/18/1990 | 3.26 | 3.26 | 3.22 | 3.26 |
| 09/19/1990 | 3.26 | 3.26 | 3.2 | 3.23 |
| 09/20/1990 | 3.23 | 3.25 | 3.18 | 3.2 |
| 09/21/1990 | 3.2 | 3.2 | 3.15 | 3.17 |
| 09/24/1990 | 3.17 | 3.22 | 3.15 | 3.18 |
| 09/25/1990 | 3.18 | 3.22 | 3.17 | 3.2 |
| 09/26/1990 | 3.2 | 3.26 | 3.2 | 3.23 |
| 09/27/1990 | 3.23 | 3.26 | 3.2 | 3.23 |
| 09/28/1990 | 3.23 | 3.25 | 3.14 | 3.25 |
| 10/01/1990 | 3.25 | 3.29 | 3.22 | 3.28 |
| 10/02/1990 | 3.28 | 3.42 | 3.28 | 3.39 |
| 10/03/1990 | 3.39 | 3.56 | 3.39 | 3.51 |
| 10/04/1990 | 3.51 | 3.68 | 3.48 | 3.65 |
| 10/05/1990 | 3.65 | 3.67 | 3.59 | 3.64 |
| 10/08/1990 | 3.64 | 3.67 | 3.56 | 3.59 |
| 10/09/1990 | 3.59 | 3.59 | 3.34 | 3.37 |
| 10/10/1990 | 3.37 | 3.37 | 3.31 | 3.34 |
| 10/11/1990 | 3.34 | 3.36 | 3.25 | 3.25 |
| 10/12/1990 | 3.25 | 3.34 | 3.25 | 3.34 |
| 10/15/1990 | 3.36 | 3.42 | 3.36 | 3.42 |
| 10/16/1990 | 3.45 | 3.48 | 3.45 | 3.46 |
| 10/17/1990 | 3.46 | 3.48 | 3.34 | 3.36 |
| 10/18/1990 | 3.36 | 3.39 | 3.31 | 3.39 |
| 10/19/1990 | 3.45 | 3.54 | 3.45 | 3.54 |
| 10/22/1990 | 3.54 | 3.56 | 3.51 | 3.56 |
| 10/23/1990 | 3.54 | 3.54 | 3.48 | 3.48 |
| 10/24/1990 | 3.48 | 3.48 | 3.43 | 3.45 |
| 10/25/1990 | 3.45 | 3.46 | 3.42 | 3.43 |
| 10/26/1990 | 3.43 | 3.48 | 3.42 | 3.46 |
| 10/29/1990 | 3.46 | 3.48 | 3.45 | 3.46 |
| 10/30/1990 | 3.46 | 3.51 | 3.45 | 3.5 |
| 10/31/1990 | 3.5 | 3.54 | 3.5 | 3.51 |
| 11/01/1990 | 3.51 | 3.62 | 3.51 | 3.56 |
| 11/02/1990 | 3.56 | 3.61 | 3.56 | 3.59 |
| 11/05/1990 | 3.59 | 3.82 | 3.56 | 3.79 |
| 11/06/1990 | 3.78 | 3.78 | 3.7 | 3.7 |
| 11/07/1990 | 3.7 | 3.7 | 3.59 | 3.59 |
| 11/08/1990 | 3.59 | 3.61 | 3.56 | 3.59 |
| 11/09/1990 | 3.59 | 3.62 | 3.57 | 3.62 |
| 11/12/1990 | 3.62 | 3.65 | 3.61 | 3.61 |
| 11/13/1990 | 3.59 | 3.59 | 3.53 | 3.56 |
| 11/14/1990 | 3.56 | 3.61 | 3.56 | 3.56 |
| 11/15/1990 | 3.56 | 3.61 | 3.54 | 3.56 |
| 11/16/1990 | 3.56 | 3.61 | 3.45 | 3.53 |
| 11/19/1990 | 3.56 | 3.65 | 3.56 | 3.65 |
| 11/20/1990 | 3.65 | 3.7 | 3.53 | 3.53 |
| 11/21/1990 | 3.53 | 3.57 | 3.53 | 3.57 |
| 11/23/1990 | 3.57 | 3.57 | 3.51 | 3.54 |
| 11/26/1990 | 3.5 | 3.5 | 3.45 | 3.5 |
| 11/27/1990 | 3.5 | 3.5 | 3.45 | 3.48 |
| 11/28/1990 | 3.48 | 3.5 | 3.4 | 3.4 |
| 11/29/1990 | 3.4 | 3.43 | 3.32 | 3.39 |
| 11/30/1990 | 3.39 | 3.5 | 3.34 | 3.46 |
| 12/03/1990 | 3.46 | 3.5 | 3.31 | 3.34 |
| 12/04/1990 | 3.34 | 3.36 | 3.28 | 3.36 |
| 12/05/1990 | 3.36 | 3.39 | 3.31 | 3.37 |
| 12/06/1990 | 3.37 | 3.4 | 3.22 | 3.23 |
| 12/07/1990 | 3.23 | 3.25 | 3.23 | 3.23 |
| 12/10/1990 | 3.23 | 3.25 | 3.2 | 3.23 |
| 12/11/1990 | 3.23 | 3.31 | 3.22 | 3.25 |
| 12/12/1990 | 3.25 | 3.4 | 3.25 | 3.4 |
| 12/13/1990 | 3.4 | 3.45 | 3.39 | 3.43 |
| 12/14/1990 | 3.43 | 3.43 | 3.36 | 3.43 |
| 12/17/1990 | 3.42 | 3.42 | 3.37 | 3.39 |
| 12/18/1990 | 3.39 | 3.4 | 3.36 | 3.4 |
| 12/19/1990 | 3.4 | 3.4 | 3.28 | 3.29 |
| 12/20/1990 | 3.28 | 3.28 | 3.23 | 3.25 |
| 12/21/1990 | 3.25 | 3.31 | 3.25 | 3.28 |
| 12/24/1990 | 3.26 | 3.26 | 3.23 | 3.23 |
| 12/26/1990 | 3.23 | 3.29 | 3.23 | 3.29 |
| 12/27/1990 | 3.28 | 3.28 | 3.23 | 3.23 |
| 12/28/1990 | 3.23 | 3.26 | 3.22 | 3.25 |
| 12/31/1990 | 3.25 | 3.25 | 3.22 | 3.23 |