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
1993 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.43
CLOSE 6.4322
Low
LOW 4.48
High
HIGH 7.96
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/1993 | 4.93 | 4.95 | 4.81 | 4.81 |
| 01/05/1993 | 4.74 | 4.76 | 4.65 | 4.67 |
| 01/06/1993 | 4.68 | 4.7 | 4.6 | 4.64 |
| 01/07/1993 | 4.62 | 4.64 | 4.56 | 4.57 |
| 01/08/1993 | 4.56 | 4.56 | 4.48 | 4.53 |
| 01/11/1993 | 4.53 | 4.62 | 4.48 | 4.56 |
| 01/12/1993 | 4.59 | 4.67 | 4.57 | 4.67 |
| 01/13/1993 | 4.67 | 4.68 | 4.64 | 4.65 |
| 01/14/1993 | 4.68 | 4.73 | 4.65 | 4.68 |
| 01/15/1993 | 4.74 | 4.9 | 4.73 | 4.88 |
| 01/18/1993 | 4.88 | 4.99 | 4.87 | 4.99 |
| 01/19/1993 | 4.99 | 5.1 | 4.98 | 5.1 |
| 01/20/1993 | 5.1 | 5.2 | 5.07 | 5.1 |
| 01/21/1993 | 5.09 | 5.1 | 5.03 | 5.09 |
| 01/22/1993 | 5.1 | 5.12 | 5.07 | 5.1 |
| 01/25/1993 | 5.12 | 5.15 | 5.09 | 5.09 |
| 01/26/1993 | 5.12 | 5.12 | 5.07 | 5.09 |
| 01/27/1993 | 5.09 | 5.15 | 5.07 | 5.15 |
| 01/28/1993 | 5.15 | 5.24 | 5.13 | 5.17 |
| 01/29/1993 | 5.13 | 5.21 | 5.13 | 5.15 |
| 02/01/1993 | 5.15 | 5.26 | 5.12 | 5.24 |
| 02/02/1993 | 5.24 | 5.26 | 5.21 | 5.23 |
| 02/03/1993 | 5.24 | 5.32 | 5.1 | 5.12 |
| 02/04/1993 | 5.1 | 5.21 | 5.07 | 5.17 |
| 02/05/1993 | 5.15 | 5.24 | 5.15 | 5.23 |
| 02/08/1993 | 5.24 | 5.24 | 5.2 | 5.23 |
| 02/09/1993 | 5.23 | 5.24 | 5.21 | 5.24 |
| 02/10/1993 | 5.26 | 5.28 | 5.24 | 5.28 |
| 02/11/1993 | 5.28 | 5.28 | 5.21 | 5.21 |
| 02/12/1993 | 5.21 | 5.21 | 5.03 | 5.09 |
| 02/16/1993 | 5.04 | 5.06 | 4.96 | 4.96 |
| 02/17/1993 | 4.99 | 5.13 | 4.99 | 5.13 |
| 02/18/1993 | 5.31 | 5.32 | 5.15 | 5.15 |
| 02/19/1993 | 5.18 | 5.31 | 5.18 | 5.31 |
| 02/22/1993 | 5.37 | 5.51 | 5.37 | 5.48 |
| 02/23/1993 | 5.51 | 5.51 | 5.38 | 5.48 |
| 02/24/1993 | 5.46 | 5.46 | 5.4 | 5.46 |
| 02/25/1993 | 5.43 | 5.48 | 5.4 | 5.46 |
| 02/26/1993 | 5.46 | 5.51 | 5.46 | 5.48 |
| 03/01/1993 | 5.48 | 5.51 | 5.46 | 5.51 |
| 03/02/1993 | 5.49 | 5.63 | 5.48 | 5.6 |
| 03/03/1993 | 5.59 | 5.7 | 5.57 | 5.62 |
| 03/04/1993 | 5.62 | 5.68 | 5.57 | 5.63 |
| 03/05/1993 | 5.63 | 5.73 | 5.59 | 5.67 |
| 03/08/1993 | 5.59 | 5.67 | 5.57 | 5.63 |
| 03/09/1993 | 5.6 | 5.67 | 5.54 | 5.63 |
| 03/10/1993 | 5.62 | 5.7 | 5.57 | 5.65 |
| 03/11/1993 | 5.7 | 5.71 | 5.62 | 5.62 |
| 03/12/1993 | 5.65 | 5.65 | 5.51 | 5.52 |
| 03/15/1993 | 5.52 | 5.62 | 5.52 | 5.57 |
| 03/16/1993 | 5.57 | 5.57 | 5.51 | 5.54 |
| 03/17/1993 | 5.51 | 5.57 | 5.49 | 5.52 |
| 03/18/1993 | 5.54 | 5.76 | 5.54 | 5.74 |
| 03/19/1993 | 5.81 | 5.93 | 5.77 | 5.9 |
| 03/22/1993 | 5.85 | 5.96 | 5.82 | 5.92 |
| 03/23/1993 | 5.87 | 5.9 | 5.82 | 5.88 |
| 03/24/1993 | 5.85 | 6.02 | 5.82 | 5.98 |
| 03/25/1993 | 5.98 | 5.98 | 5.92 | 5.93 |
| 03/26/1993 | 5.92 | 5.96 | 5.9 | 5.93 |
| 03/29/1993 | 5.96 | 5.98 | 5.93 | 5.98 |
| 03/30/1993 | 5.98 | 6.01 | 5.92 | 5.98 |
| 03/31/1993 | 5.99 | 6.04 | 5.98 | 6.02 |
| 04/01/1993 | 6.02 | 6.04 | 5.98 | 6.04 |
| 04/02/1993 | 6.07 | 6.07 | 5.96 | 5.98 |
| 04/05/1993 | 5.98 | 5.99 | 5.88 | 5.99 |
| 04/06/1993 | 5.99 | 6.07 | 5.98 | 6.04 |
| 04/07/1993 | 6.04 | 6.07 | 6.02 | 6.06 |
| 04/08/1993 | 6.06 | 6.15 | 5.98 | 6.13 |
| 04/12/1993 | 6.1 | 6.13 | 6.09 | 6.09 |
| 04/13/1993 | 6.06 | 6.1 | 6.04 | 6.09 |
| 04/14/1993 | 6.06 | 6.1 | 6.06 | 6.1 |
| 04/15/1993 | 6.12 | 6.16 | 5.99 | 5.99 |
| 04/16/1993 | 6.02 | 6.06 | 5.99 | 6.04 |
| 04/19/1993 | 6.04 | 6.04 | 5.95 | 6.01 |
| 04/20/1993 | 6.01 | 6.16 | 6.01 | 6.16 |
| 04/21/1993 | 6.12 | 6.15 | 6.09 | 6.09 |
| 04/22/1993 | 6.09 | 6.12 | 5.99 | 6.01 |
| 04/23/1993 | 6.02 | 6.15 | 6.01 | 6.13 |
| 04/26/1993 | 6.15 | 6.29 | 6.1 | 6.16 |
| 04/27/1993 | 6.06 | 6.09 | 5.92 | 5.92 |
| 04/28/1993 | 5.92 | 5.99 | 5.84 | 5.98 |
| 04/29/1993 | 5.99 | 6.04 | 5.98 | 5.99 |
| 04/30/1993 | 6.02 | 6.04 | 5.98 | 6.01 |
| 05/03/1993 | 6.06 | 6.12 | 6.02 | 6.09 |
| 05/04/1993 | 6.06 | 6.18 | 6.06 | 6.15 |
| 05/05/1993 | 6.12 | 6.16 | 6.07 | 6.09 |
| 05/06/1993 | 6.09 | 6.13 | 6.06 | 6.12 |
| 05/07/1993 | 6.12 | 6.13 | 6.09 | 6.12 |
| 05/10/1993 | 6.15 | 6.18 | 5.99 | 5.99 |
| 05/11/1993 | 5.99 | 6.12 | 5.98 | 6.1 |
| 05/12/1993 | 6.12 | 6.13 | 6.07 | 6.13 |
| 05/13/1993 | 6.13 | 6.16 | 6.1 | 6.13 |
| 05/14/1993 | 6.13 | 6.15 | 6.12 | 6.13 |
| 05/17/1993 | 6.13 | 6.13 | 6.04 | 6.04 |
| 05/18/1993 | 6.06 | 6.07 | 5.9 | 5.93 |
| 05/19/1993 | 5.93 | 6.04 | 5.9 | 6.04 |
| 05/20/1993 | 6.01 | 6.06 | 5.96 | 6.01 |
| 05/21/1993 | 6.01 | 6.07 | 5.99 | 6.01 |
| 05/24/1993 | 5.95 | 5.99 | 5.93 | 5.98 |
| 05/25/1993 | 6.01 | 6.01 | 5.95 | 5.96 |
| 05/26/1993 | 5.96 | 6.04 | 5.93 | 6.04 |
| 05/27/1993 | 6.06 | 6.16 | 6.06 | 6.16 |
| 05/28/1993 | 6.15 | 6.15 | 6.07 | 6.1 |
| 06/01/1993 | 6.07 | 6.09 | 6.01 | 6.01 |
| 06/02/1993 | 6.01 | 6.01 | 5.93 | 5.96 |
| 06/03/1993 | 5.96 | 5.96 | 5.92 | 5.95 |
| 06/04/1993 | 5.98 | 6.13 | 5.96 | 6.12 |
| 06/07/1993 | 6.12 | 6.18 | 6.12 | 6.15 |
| 06/08/1993 | 6.16 | 6.18 | 6.15 | 6.18 |
| 06/09/1993 | 6.18 | 6.18 | 6.13 | 6.15 |
| 06/10/1993 | 6.16 | 6.16 | 6.13 | 6.13 |
| 06/11/1993 | 6.15 | 6.15 | 6.06 | 6.12 |
| 06/14/1993 | 6.12 | 6.18 | 6.1 | 6.18 |
| 06/15/1993 | 6.16 | 6.16 | 6.1 | 6.16 |
| 06/16/1993 | 6.16 | 6.29 | 6.16 | 6.26 |
| 06/17/1993 | 6.29 | 6.34 | 6.29 | 6.34 |
| 06/18/1993 | 6.34 | 6.48 | 6.32 | 6.35 |
| 06/21/1993 | 6.4 | 6.51 | 6.4 | 6.49 |
| 06/22/1993 | 6.51 | 6.59 | 6.51 | 6.55 |
| 06/23/1993 | 6.54 | 6.55 | 6.46 | 6.51 |
| 06/24/1993 | 6.49 | 6.49 | 6.45 | 6.48 |
| 06/25/1993 | 6.49 | 6.59 | 6.48 | 6.59 |
| 06/28/1993 | 6.59 | 6.73 | 6.57 | 6.71 |
| 06/29/1993 | 6.74 | 6.84 | 6.74 | 6.84 |
| 06/30/1993 | 6.84 | 6.88 | 6.8 | 6.84 |
| 07/01/1993 | 6.85 | 6.88 | 6.79 | 6.84 |
| 07/02/1993 | 6.85 | 6.91 | 6.82 | 6.87 |
| 07/06/1993 | 6.85 | 6.88 | 6.8 | 6.87 |
| 07/07/1993 | 6.93 | 6.93 | 6.84 | 6.84 |
| 07/08/1993 | 6.84 | 6.87 | 6.82 | 6.85 |
| 07/09/1993 | 6.85 | 7.07 | 6.85 | 6.99 |
| 07/12/1993 | 6.98 | 6.98 | 6.93 | 6.93 |
| 07/13/1993 | 6.95 | 7.02 | 6.91 | 6.98 |
| 07/14/1993 | 6.99 | 7.12 | 6.98 | 7.09 |
| 07/15/1993 | 7.05 | 7.1 | 6.99 | 7.05 |
| 07/16/1993 | 7.02 | 7.04 | 6.87 | 6.88 |
| 07/19/1993 | 6.9 | 6.9 | 6.55 | 6.57 |
| 07/20/1993 | 6.62 | 6.8 | 6.62 | 6.8 |
| 07/21/1993 | 6.77 | 6.79 | 6.73 | 6.74 |
| 07/22/1993 | 6.73 | 6.76 | 6.71 | 6.74 |
| 07/23/1993 | 6.74 | 6.77 | 6.65 | 6.68 |
| 07/26/1993 | 6.8 | 7.07 | 6.8 | 7.04 |
| 07/27/1993 | 7.16 | 7.18 | 6.95 | 6.98 |
| 07/28/1993 | 6.95 | 7.01 | 6.95 | 6.98 |
| 07/29/1993 | 6.98 | 6.98 | 6.93 | 6.96 |
| 07/30/1993 | 6.96 | 7.12 | 6.96 | 7.07 |
| 08/02/1993 | 7.09 | 7.09 | 6.99 | 7.09 |
| 08/03/1993 | 7.07 | 7.1 | 7.05 | 7.09 |
| 08/04/1993 | 7.1 | 7.13 | 7.09 | 7.13 |
| 08/05/1993 | 7.16 | 7.4 | 7.16 | 7.4 |
| 08/06/1993 | 7.4 | 7.4 | 7.34 | 7.38 |
| 08/09/1993 | 7.4 | 7.43 | 7.37 | 7.4 |
| 08/10/1993 | 7.38 | 7.38 | 7.29 | 7.3 |
| 08/11/1993 | 7.34 | 7.35 | 7.3 | 7.34 |
| 08/12/1993 | 7.37 | 7.46 | 7.35 | 7.46 |
| 08/13/1993 | 7.44 | 7.44 | 7.35 | 7.38 |
| 08/16/1993 | 7.38 | 7.44 | 7.38 | 7.43 |
| 08/17/1993 | 7.44 | 7.51 | 7.41 | 7.48 |
| 08/18/1993 | 7.48 | 7.54 | 7.46 | 7.49 |
| 08/19/1993 | 7.49 | 7.52 | 7.49 | 7.52 |
| 08/20/1993 | 7.51 | 7.51 | 7.35 | 7.37 |
| 08/23/1993 | 7.3 | 7.3 | 7.16 | 7.21 |
| 08/24/1993 | 7.24 | 7.54 | 7.24 | 7.52 |
| 08/25/1993 | 7.54 | 7.57 | 7.51 | 7.52 |
| 08/26/1993 | 7.52 | 7.52 | 7.48 | 7.49 |
| 08/27/1993 | 7.46 | 7.49 | 7.41 | 7.44 |
| 08/30/1993 | 7.44 | 7.44 | 7.41 | 7.43 |
| 08/31/1993 | 7.43 | 7.46 | 7.4 | 7.43 |
| 09/01/1993 | 7.43 | 7.44 | 7.4 | 7.43 |
| 09/02/1993 | 7.46 | 7.52 | 7.46 | 7.48 |
| 09/03/1993 | 7.46 | 7.49 | 7.44 | 7.46 |
| 09/07/1993 | 7.51 | 7.52 | 7.43 | 7.48 |
| 09/08/1993 | 7.48 | 7.49 | 7.24 | 7.24 |
| 09/09/1993 | 7.26 | 7.29 | 7.23 | 7.26 |
| 09/10/1993 | 7.27 | 7.44 | 7.27 | 7.4 |
| 09/13/1993 | 7.41 | 7.62 | 7.41 | 7.6 |
| 09/14/1993 | 7.6 | 7.66 | 7.55 | 7.66 |
| 09/15/1993 | 7.63 | 7.63 | 7.54 | 7.62 |
| 09/16/1993 | 7.6 | 7.68 | 7.6 | 7.66 |
| 09/17/1993 | 7.6 | 7.62 | 7.54 | 7.55 |
| 09/20/1993 | 7.66 | 7.73 | 7.66 | 7.68 |
| 09/21/1993 | 7.68 | 7.68 | 7.6 | 7.63 |
| 09/22/1993 | 7.62 | 7.82 | 7.62 | 7.8 |
| 09/23/1993 | 7.8 | 7.83 | 7.79 | 7.82 |
| 09/24/1993 | 7.82 | 7.82 | 7.79 | 7.82 |
| 09/27/1993 | 7.82 | 7.93 | 7.82 | 7.88 |
| 09/28/1993 | 7.88 | 7.88 | 7.83 | 7.88 |
| 09/29/1993 | 7.88 | 7.96 | 7.82 | 7.85 |
| 09/30/1993 | 7.85 | 7.85 | 7.79 | 7.85 |
| 10/01/1993 | 7.82 | 7.85 | 7.8 | 7.85 |
| 10/04/1993 | 7.83 | 7.83 | 7.8 | 7.83 |
| 10/05/1993 | 7.83 | 7.88 | 7.82 | 7.88 |
| 10/06/1993 | 7.87 | 7.88 | 7.83 | 7.85 |
| 10/07/1993 | 7.83 | 7.94 | 7.8 | 7.8 |
| 10/08/1993 | 7.82 | 7.82 | 7.71 | 7.76 |
| 10/11/1993 | 7.76 | 7.77 | 7.65 | 7.68 |
| 10/12/1993 | 7.69 | 7.8 | 7.69 | 7.77 |
| 10/13/1993 | 7.77 | 7.8 | 7.74 | 7.79 |
| 10/14/1993 | 7.82 | 7.83 | 7.77 | 7.82 |
| 10/15/1993 | 7.91 | 7.93 | 7.79 | 7.79 |
| 10/18/1993 | 7.82 | 7.87 | 7.77 | 7.79 |
| 10/19/1993 | 7.77 | 7.77 | 7.43 | 7.43 |
| 10/20/1993 | 7.41 | 7.41 | 7.04 | 7.12 |
| 10/21/1993 | 7.16 | 7.3 | 7.16 | 7.24 |
| 10/22/1993 | 7.26 | 7.27 | 7.23 | 7.24 |
| 10/25/1993 | 7.21 | 7.23 | 7.09 | 7.1 |
| 10/26/1993 | 7.12 | 7.21 | 7.09 | 7.09 |
| 10/27/1993 | 7.09 | 7.21 | 7.09 | 7.21 |
| 10/28/1993 | 7.26 | 7.32 | 7.19 | 7.29 |
| 10/29/1993 | 7.29 | 7.44 | 7.27 | 7.41 |
| 11/01/1993 | 7.41 | 7.77 | 7.41 | 7.77 |
| 11/02/1993 | 7.68 | 7.68 | 7.48 | 7.54 |
| 11/03/1993 | 7.51 | 7.52 | 6.96 | 6.99 |
| 11/04/1993 | 6.99 | 7.12 | 6.99 | 7.09 |
| 11/05/1993 | 7.07 | 7.1 | 6.99 | 6.99 |
| 11/08/1993 | 6.99 | 7.05 | 6.99 | 6.99 |
| 11/09/1993 | 7.05 | 7.05 | 6.62 | 6.71 |
| 11/10/1993 | 6.71 | 6.84 | 6.68 | 6.71 |
| 11/11/1993 | 6.71 | 6.71 | 6.37 | 6.46 |
| 11/12/1993 | 6.65 | 6.96 | 6.65 | 6.93 |
| 11/15/1993 | 6.93 | 6.93 | 6.59 | 6.65 |
| 11/16/1993 | 6.65 | 6.65 | 6.21 | 6.49 |
| 11/17/1993 | 6.49 | 6.49 | 6.27 | 6.43 |
| 11/18/1993 | 6.52 | 6.71 | 6.49 | 6.68 |
| 11/19/1993 | 6.68 | 6.87 | 6.62 | 6.87 |
| 11/22/1993 | 6.59 | 6.68 | 6.31 | 6.37 |
| 11/23/1993 | 6.43 | 6.52 | 6.4 | 6.46 |
| 11/24/1993 | 6.46 | 6.84 | 6.46 | 6.8 |
| 11/26/1993 | 6.77 | 6.93 | 6.77 | 6.9 |
| 11/29/1993 | 6.84 | 6.84 | 6.62 | 6.65 |
| 11/30/1993 | 6.65 | 6.87 | 6.65 | 6.77 |
| 12/01/1993 | 6.74 | 6.9 | 6.74 | 6.77 |
| 12/02/1993 | 6.77 | 6.87 | 6.68 | 6.84 |
| 12/03/1993 | 6.8 | 6.84 | 6.74 | 6.74 |
| 12/06/1993 | 6.68 | 6.71 | 6.55 | 6.59 |
| 12/07/1993 | 6.49 | 6.59 | 6.21 | 6.4 |
| 12/08/1993 | 6.46 | 6.52 | 6.27 | 6.34 |
| 12/09/1993 | 6.34 | 6.37 | 6.18 | 6.27 |
| 12/10/1993 | 6.27 | 6.4 | 6.24 | 6.31 |
| 12/13/1993 | 6.34 | 6.68 | 6.34 | 6.65 |
| 12/14/1993 | 6.65 | 6.65 | 6.4 | 6.46 |
| 12/15/1993 | 6.43 | 6.46 | 6.24 | 6.37 |
| 12/16/1993 | 6.4 | 6.49 | 6.34 | 6.43 |
| 12/17/1993 | 6.46 | 6.62 | 6.43 | 6.55 |
| 12/20/1993 | 6.52 | 6.52 | 6.27 | 6.37 |
| 12/21/1993 | 6.37 | 6.37 | 6.21 | 6.24 |
| 12/22/1993 | 6.24 | 6.24 | 6.09 | 6.24 |
| 12/23/1993 | 6.27 | 6.34 | 6.18 | 6.27 |
| 12/27/1993 | 6.27 | 6.37 | 6.24 | 6.31 |
| 12/28/1993 | 6.34 | 6.4 | 6.31 | 6.4 |
| 12/29/1993 | 6.4 | 6.43 | 6.31 | 6.37 |
| 12/30/1993 | 6.34 | 6.37 | 6.21 | 6.24 |
| 12/31/1993 | 6.31 | 6.31 | 6.09 | 6.09 |