WMB: The Williams Companies, Inc. Historical Data

1992 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 4.3275

CLOSE 4.3259

Low

LOW 3.48

High

HIGH 5.1

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1992	4.76	4.76	4.67	4.68
01/03/1992	4.67	4.68	4.64	4.65
01/06/1992	4.6	4.64	4.49	4.59
01/07/1992	4.57	4.57	4.43	4.43
01/08/1992	4.45	4.64	4.45	4.56
01/09/1992	4.57	4.68	4.51	4.67
01/10/1992	4.67	4.81	4.67	4.81
01/13/1992	4.78	4.78	4.68	4.71
01/14/1992	4.71	4.78	4.7	4.78
01/15/1992	4.78	4.78	4.7	4.7
01/16/1992	4.68	4.71	4.65	4.67
01/17/1992	4.67	4.67	4.56	4.62
01/20/1992	4.59	4.62	4.56	4.6
01/21/1992	4.59	4.6	4.56	4.57
01/22/1992	4.57	4.62	4.57	4.62
01/23/1992	4.64	4.64	4.54	4.54
01/24/1992	4.57	4.59	4.56	4.56
01/27/1992	4.56	4.6	4.48	4.49
01/28/1992	4.49	4.49	4.45	4.45
01/29/1992	4.46	4.48	4.37	4.4
01/30/1992	4.4	4.4	4.34	4.37
01/31/1992	4.4	4.48	4.4	4.46
02/03/1992	4.49	4.51	4.43	4.45
02/04/1992	4.45	4.56	4.45	4.53
02/05/1992	4.53	4.74	4.53	4.68
02/06/1992	4.71	4.73	4.7	4.71
02/07/1992	4.74	4.76	4.73	4.74
02/10/1992	4.78	4.82	4.73	4.76
02/11/1992	4.78	4.85	4.74	4.85
02/12/1992	4.84	5.06	4.84	5.06
02/13/1992	5.07	5.1	5.03	5.03
02/14/1992	5.01	5.06	4.98	5.04
02/18/1992	5.04	5.06	4.96	5.04
02/19/1992	4.99	5.01	4.82	4.82
02/20/1992	4.84	4.85	4.76	4.78
02/21/1992	4.79	4.84	4.78	4.79
02/24/1992	4.79	4.79	4.76	4.78
02/25/1992	4.78	4.78	4.71	4.73
02/26/1992	4.71	4.81	4.7	4.81
02/27/1992	4.81	4.81	4.74	4.79
02/28/1992	4.81	4.88	4.81	4.85
03/02/1992	4.87	4.93	4.82	4.88
03/03/1992	4.85	4.87	4.67	4.7
03/04/1992	4.7	4.71	4.57	4.57
03/05/1992	4.54	4.54	4.45	4.49
03/06/1992	4.51	4.53	4.43	4.53
03/09/1992	4.45	4.48	4.37	4.37
03/10/1992	4.39	4.4	4.32	4.32
03/11/1992	4.31	4.31	4.29	4.29
03/12/1992	4.29	4.39	4.29	4.37
03/13/1992	4.42	4.48	4.37	4.45
03/16/1992	4.48	4.49	4.46	4.46
03/17/1992	4.48	4.51	4.45	4.51
03/18/1992	4.48	4.49	4.45	4.45
03/19/1992	4.43	4.45	4.4	4.45
03/20/1992	4.45	4.48	4.43	4.48
03/23/1992	4.48	4.51	4.46	4.51
03/24/1992	4.51	4.56	4.48	4.54
03/25/1992	4.54	4.57	4.53	4.54
03/26/1992	4.53	4.53	4.51	4.53
03/27/1992	4.53	4.53	4.46	4.46
03/30/1992	4.46	4.54	4.46	4.51
03/31/1992	4.49	4.53	4.45	4.46
04/01/1992	4.43	4.43	4.39	4.43
04/02/1992	4.43	4.45	4.4	4.42
04/03/1992	4.39	4.42	4.39	4.4
04/06/1992	4.39	4.39	4.31	4.35
04/07/1992	4.37	4.37	4.25	4.25
04/08/1992	4.21	4.23	4.15	4.18
04/09/1992	4.17	4.23	4.14	4.23
04/10/1992	4.31	4.37	4.29	4.32
04/13/1992	4.34	4.43	4.34	4.39
04/14/1992	4.4	4.43	4.39	4.43
04/15/1992	4.46	4.53	4.45	4.51
04/16/1992	4.51	4.71	4.51	4.71
04/20/1992	4.68	4.68	4.57	4.6
04/21/1992	4.57	4.57	4.49	4.53
04/22/1992	4.48	4.51	4.46	4.49
04/23/1992	4.49	4.57	4.45	4.57
04/24/1992	4.56	4.59	4.53	4.59
04/27/1992	4.56	4.56	4.03	4.04
04/28/1992	4.03	4.03	3.78	3.82
04/29/1992	3.85	3.92	3.81	3.84
04/30/1992	3.85	3.87	3.75	3.81
05/01/1992	3.79	3.95	3.78	3.87
05/04/1992	3.89	3.9	3.85	3.87
05/05/1992	3.87	3.89	3.84	3.85
05/06/1992	3.87	3.93	3.87	3.9
05/07/1992	3.9	3.9	3.84	3.85
05/08/1992	3.87	3.89	3.82	3.87
05/11/1992	3.9	3.96	3.89	3.93
05/12/1992	3.93	3.95	3.85	3.89
05/13/1992	3.85	3.87	3.82	3.84
05/14/1992	3.81	3.81	3.68	3.68
05/15/1992	3.65	3.67	3.57	3.65
05/18/1992	3.65	3.71	3.64	3.67
05/19/1992	3.68	3.7	3.59	3.61
05/20/1992	3.61	3.64	3.56	3.64
05/21/1992	3.67	3.76	3.65	3.76
05/22/1992	3.7	3.75	3.67	3.73
05/26/1992	3.78	3.78	3.71	3.75
05/27/1992	3.78	3.78	3.75	3.76
05/28/1992	3.76	3.78	3.75	3.78
05/29/1992	3.81	3.84	3.75	3.75
06/01/1992	3.76	3.78	3.75	3.78
06/02/1992	3.78	3.81	3.67	3.67
06/03/1992	3.7	3.75	3.7	3.73
06/04/1992	3.73	3.76	3.73	3.73
06/05/1992	3.73	3.75	3.71	3.75
06/08/1992	3.71	3.73	3.61	3.62
06/09/1992	3.57	3.59	3.5	3.53
06/10/1992	3.53	3.62	3.53	3.59
06/11/1992	3.62	3.64	3.59	3.62
06/12/1992	3.65	3.65	3.57	3.57
06/15/1992	3.59	3.62	3.59	3.62
06/16/1992	3.62	3.67	3.61	3.61
06/17/1992	3.61	3.62	3.5	3.53
06/18/1992	3.53	3.56	3.48	3.53
06/19/1992	3.56	3.64	3.54	3.62
06/22/1992	3.62	3.65	3.59	3.65
06/23/1992	3.65	3.68	3.65	3.67
06/24/1992	3.67	3.68	3.61	3.61
06/25/1992	3.62	3.64	3.59	3.59
06/26/1992	3.61	3.62	3.59	3.62
06/29/1992	3.62	3.65	3.61	3.64
06/30/1992	3.65	3.65	3.59	3.62
07/01/1992	3.62	3.62	3.54	3.57
07/02/1992	3.57	3.59	3.54	3.56
07/06/1992	3.57	3.67	3.56	3.67
07/07/1992	3.67	3.67	3.54	3.54
07/08/1992	3.54	3.61	3.54	3.61
07/09/1992	3.61	3.62	3.57	3.61
07/10/1992	3.59	3.61	3.57	3.59
07/13/1992	3.61	3.61	3.56	3.57
07/14/1992	3.59	3.78	3.59	3.76
07/15/1992	3.78	3.78	3.67	3.71
07/16/1992	3.68	3.82	3.68	3.82
07/17/1992	3.82	3.85	3.75	3.79
07/20/1992	3.76	3.9	3.76	3.85
07/21/1992	3.87	3.89	3.85	3.89
07/22/1992	3.92	3.92	3.87	3.9
07/23/1992	3.9	3.93	3.9	3.9
07/24/1992	3.89	3.92	3.87	3.87
07/27/1992	3.87	4.12	3.85	4.03
07/28/1992	4.06	4.15	4.06	4.07
07/29/1992	4.09	4.1	3.98	4.03
07/30/1992	4.03	4.07	4.01	4.06
07/31/1992	4.09	4.1	4.06	4.09
08/03/1992	4.1	4.1	4.07	4.07
08/04/1992	4.07	4.12	4.07	4.09
08/05/1992	4.12	4.14	4.09	4.09
08/06/1992	4.1	4.12	4.09	4.1
08/07/1992	4.09	4.17	4.09	4.17
08/10/1992	4.14	4.15	4.14	4.15
08/11/1992	4.14	4.17	4.14	4.14
08/12/1992	4.15	4.15	4.07	4.1
08/13/1992	4.15	4.17	4.12	4.17
08/14/1992	4.17	4.17	4.15	4.17
08/17/1992	4.17	4.17	4.14	4.14
08/18/1992	4.15	4.21	4.15	4.18
08/19/1992	4.18	4.2	4.18	4.18
08/20/1992	4.2	4.2	4.17	4.18
08/21/1992	4.2	4.21	4.15	4.15
08/24/1992	4.06	4.1	4.03	4.04
08/25/1992	4.04	4.09	4	4.09
08/26/1992	4.12	4.15	4.09	4.09
08/27/1992	4.12	4.12	4.09	4.09
08/28/1992	4.1	4.18	4.1	4.15
08/31/1992	4.17	4.17	4.12	4.14
09/01/1992	4.12	4.18	4.09	4.12
09/02/1992	4.15	4.15	4.1	4.14
09/03/1992	4.14	4.14	4.06	4.06
09/04/1992	4.06	4.14	4.06	4.12
09/08/1992	4.14	4.14	4.1	4.1
09/09/1992	4.1	4.12	4.09	4.1
09/10/1992	4.12	4.18	4.04	4.09
09/11/1992	4.07	4.09	4.06	4.07
09/14/1992	4.1	4.15	4.09	4.15
09/15/1992	4.12	4.18	4.12	4.18
09/16/1992	4.17	4.28	4.15	4.26
09/17/1992	4.34	4.34	4.25	4.34
09/18/1992	4.43	4.54	4.42	4.54
09/21/1992	4.51	4.54	4.46	4.48
09/22/1992	4.45	4.45	4.32	4.35
09/23/1992	4.37	4.46	4.35	4.45
09/24/1992	4.45	4.46	4.42	4.45
09/25/1992	4.45	4.45	4.35	4.4
09/28/1992	4.37	4.4	4.37	4.4
09/29/1992	4.4	4.48	4.35	4.35
09/30/1992	4.37	4.39	4.35	4.37
10/01/1992	4.39	4.46	4.39	4.46
10/02/1992	4.45	4.46	4.35	4.37
10/05/1992	4.31	4.32	4.14	4.32
10/06/1992	4.32	4.4	4.32	4.4
10/07/1992	4.39	4.43	4.39	4.39
10/08/1992	4.4	4.53	4.4	4.48
10/09/1992	4.54	4.54	4.45	4.48
10/12/1992	4.49	4.54	4.49	4.51
10/13/1992	4.49	4.54	4.49	4.54
10/14/1992	4.54	4.59	4.53	4.54
10/15/1992	4.51	4.51	4.45	4.45
10/16/1992	4.45	4.45	4.37	4.42
10/19/1992	4.42	4.46	4.4	4.46
10/20/1992	4.48	4.49	4.46	4.49
10/21/1992	4.49	4.57	4.49	4.57
10/22/1992	4.57	4.57	4.54	4.56
10/23/1992	4.56	4.73	4.56	4.68
10/26/1992	4.68	4.85	4.67	4.81
10/27/1992	4.82	4.84	4.7	4.74
10/28/1992	4.81	4.85	4.78	4.81
10/29/1992	4.84	4.84	4.79	4.81
10/30/1992	4.81	4.81	4.74	4.78
11/02/1992	4.78	4.81	4.76	4.81
11/03/1992	4.81	4.82	4.78	4.79
11/04/1992	4.79	4.82	4.73	4.76
11/05/1992	4.76	4.78	4.71	4.71
11/06/1992	4.73	4.73	4.67	4.67
11/09/1992	4.67	4.78	4.67	4.76
11/10/1992	4.76	4.78	4.71	4.73
11/11/1992	4.71	4.78	4.71	4.74
11/12/1992	4.74	4.74	4.68	4.68
11/13/1992	4.68	4.7	4.67	4.68
11/16/1992	4.71	4.76	4.7	4.73
11/17/1992	4.73	4.74	4.67	4.71
11/18/1992	4.71	4.71	4.68	4.68
11/19/1992	4.7	4.74	4.7	4.73
11/20/1992	4.76	4.76	4.64	4.74
11/23/1992	4.74	4.81	4.7	4.76
11/24/1992	4.76	4.84	4.76	4.82
11/25/1992	4.84	4.87	4.81	4.84
11/27/1992	4.85	4.88	4.84	4.88
11/30/1992	4.81	4.88	4.81	4.88
12/01/1992	4.9	4.9	4.82	4.84
12/02/1992	4.84	4.85	4.81	4.84
12/03/1992	4.79	4.84	4.79	4.79
12/04/1992	4.82	4.84	4.81	4.82
12/07/1992	4.82	4.87	4.81	4.87
12/08/1992	4.85	4.85	4.82	4.85
12/09/1992	4.82	4.87	4.82	4.87
12/10/1992	4.87	4.87	4.79	4.84
12/11/1992	4.85	4.85	4.76	4.79
12/14/1992	4.79	4.82	4.78	4.82
12/15/1992	4.82	4.84	4.79	4.79
12/16/1992	4.79	4.82	4.76	4.79
12/17/1992	4.79	4.87	4.78	4.87
12/18/1992	4.88	4.88	4.84	4.87
12/21/1992	4.87	4.87	4.85	4.87
12/22/1992	4.87	4.87	4.82	4.85
12/23/1992	4.84	4.85	4.79	4.79
12/24/1992	4.79	4.79	4.71	4.78
12/28/1992	4.76	4.82	4.76	4.82
12/29/1992	4.82	4.93	4.82	4.88
12/30/1992	4.9	4.92	4.85	4.87
12/31/1992	4.9	4.98	4.88	4.9

Menu

Create your free account now!

WMB: The Williams Companies, Inc. Historical Data

1992 Historical Chart

Average

Low

High