WMB: The Williams Companies, Inc. Historical Data

1994 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 6.9361

CLOSE 6.9313

Low

LOW 5.52

High

HIGH 8.33

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1994	6.12	6.12	5.96	5.99
01/04/1994	5.99	6.02	5.68	5.99
01/05/1994	6.02	6.18	5.84	6.15
01/06/1994	6.15	6.18	6.09	6.09
01/07/1994	6.09	6.09	5.93	5.93
01/10/1994	5.99	6.24	5.93	6.09
01/11/1994	6.02	6.18	6.02	6.18
01/12/1994	6.15	6.31	6.12	6.21
01/13/1994	6.24	6.34	6.21	6.31
01/14/1994	6.31	6.4	6.21	6.21
01/17/1994	6.24	6.27	6.02	6.06
01/18/1994	6.09	6.31	6.09	6.27
01/19/1994	6.31	6.4	6.24	6.27
01/20/1994	6.31	6.46	6.31	6.43
01/21/1994	6.46	6.59	6.43	6.52
01/24/1994	6.55	6.55	6.34	6.34
01/25/1994	6.43	6.43	6.21	6.21
01/26/1994	6.21	6.27	6.18	6.27
01/27/1994	6.27	6.43	6.21	6.24
01/28/1994	6.24	6.34	6.24	6.31
01/31/1994	6.31	6.55	6.27	6.52
02/01/1994	6.52	6.68	6.52	6.65
02/02/1994	6.65	6.65	6.55	6.59
02/03/1994	6.62	6.62	6.55	6.62
02/04/1994	6.68	6.71	6.55	6.55
02/07/1994	6.59	6.68	6.55	6.62
02/08/1994	6.65	6.77	6.65	6.68
02/09/1994	6.71	6.84	6.68	6.8
02/10/1994	6.77	6.77	6.59	6.59
02/11/1994	6.49	6.52	6.37	6.52
02/14/1994	6.59	6.59	6.37	6.46
02/15/1994	6.52	6.65	6.43	6.52
02/16/1994	6.49	6.52	6.46	6.46
02/17/1994	6.46	6.49	6.34	6.34
02/18/1994	6.27	6.34	6.24	6.27
02/22/1994	6.34	6.55	6.31	6.37
02/23/1994	6.31	6.37	6.24	6.31
02/24/1994	6.27	6.37	6.24	6.24
02/25/1994	6.27	6.31	6.21	6.21
02/28/1994	6.21	6.24	6.12	6.15
03/01/1994	6.15	6.18	6.09	6.15
03/02/1994	6.06	6.12	5.99	6.09
03/03/1994	6.15	6.24	6.02	6.02
03/04/1994	6.02	6.06	5.9	6.02
03/07/1994	6.02	6.15	6.02	6.12
03/08/1994	6.12	6.15	6.06	6.06
03/09/1994	6.02	6.21	6.02	6.12
03/10/1994	6.18	6.43	6.18	6.4
03/11/1994	6.4	6.4	6.15	6.21
03/14/1994	6.24	6.24	6.09	6.15
03/15/1994	6.18	6.18	6.09	6.18
03/16/1994	6.15	6.24	6.15	6.24
03/17/1994	6.27	6.37	6.24	6.37
03/18/1994	6.37	6.4	6.34	6.37
03/21/1994	6.34	6.4	6.34	6.37
03/22/1994	6.37	6.43	6.37	6.4
03/23/1994	6.37	6.49	6.37	6.46
03/24/1994	6.43	6.46	6.4	6.46
03/25/1994	6.4	6.43	6.24	6.27
03/28/1994	6.27	6.46	6.24	6.4
03/29/1994	6.37	6.37	6.02	6.02
03/30/1994	6.06	6.06	5.65	5.68
03/31/1994	5.74	5.99	5.62	5.99
04/04/1994	5.9	5.99	5.52	5.52
04/05/1994	5.77	5.93	5.71	5.87
04/06/1994	5.77	5.9	5.77	5.84
04/07/1994	5.87	5.9	5.77	5.77
04/08/1994	5.77	5.84	5.77	5.81
04/11/1994	5.77	5.87	5.77	5.77
04/12/1994	5.77	5.87	5.74	5.84
04/13/1994	5.9	5.93	5.87	5.93
04/14/1994	5.9	5.96	5.87	5.96
04/15/1994	5.96	6.09	5.96	6.02
04/18/1994	6.02	6.06	5.87	5.96
04/19/1994	5.9	5.99	5.84	5.87
04/20/1994	5.93	5.99	5.74	5.81
04/21/1994	5.84	5.93	5.77	5.93
04/22/1994	5.96	6.15	5.93	5.99
04/25/1994	5.96	6.15	5.87	6.15
04/26/1994	6.21	6.31	6.18	6.31
04/28/1994	6.34	6.43	6.31	6.34
04/29/1994	6.34	6.46	6.31	6.43
05/02/1994	6.37	6.43	6.27	6.37
05/03/1994	6.34	6.37	6.27	6.37
05/04/1994	7.55	7.65	7.02	7.18
05/05/1994	7.21	7.34	7.02	7.05
05/06/1994	6.96	7.24	6.87	7.21
05/09/1994	7.15	7.15	6.9	6.9
05/10/1994	7.05	7.05	6.9	6.96
05/11/1994	6.93	6.96	6.74	6.84
05/12/1994	6.87	6.9	6.71	6.74
05/13/1994	6.77	7.02	6.74	6.96
05/16/1994	6.96	7.18	6.96	7.12
05/17/1994	7.21	7.24	7.02	7.12
05/18/1994	7.12	7.12	6.96	7.05
05/19/1994	7.09	7.27	7.09	7.18
05/20/1994	7.15	7.18	6.9	7.05
05/23/1994	7.05	7.09	6.96	6.96
05/24/1994	6.99	6.99	6.87	6.9
05/25/1994	6.9	7.02	6.84	6.99
05/26/1994	6.99	7.15	6.99	7.05
05/27/1994	6.96	7.24	6.96	7.05
05/31/1994	7.12	7.18	7.02	7.02
06/01/1994	6.99	6.99	6.9	6.96
06/02/1994	6.99	6.99	6.84	6.84
06/03/1994	6.9	6.96	6.84	6.87
06/06/1994	6.96	7.02	6.93	6.99
06/07/1994	6.99	6.99	6.96	6.99
06/08/1994	6.99	7.15	6.99	7.05
06/09/1994	7.05	7.12	7.05	7.05
06/10/1994	7.12	7.24	7.09	7.12
06/13/1994	7.09	7.24	7.05	7.09
06/14/1994	7.12	7.24	7.09	7.24
06/15/1994	7.24	7.55	7.24	7.52
06/16/1994	7.43	7.49	7.3	7.46
06/17/1994	7.46	7.46	7.37	7.4
06/20/1994	7.34	7.34	7.24	7.34
06/21/1994	7.3	7.34	7.09	7.21
06/22/1994	7.21	7.24	7.09	7.18
06/23/1994	7.21	7.27	7.09	7.09
06/24/1994	7.09	7.09	6.87	6.87
06/27/1994	6.87	7.24	6.8	7.15
06/28/1994	7.18	7.34	7.18	7.24
06/29/1994	7.21	7.43	7.21	7.34
06/30/1994	7.34	7.34	7.12	7.15
07/01/1994	7.18	7.18	6.99	7.09
07/05/1994	7.12	7.34	7.09	7.34
07/06/1994	7.34	7.37	7.18	7.37
07/07/1994	7.3	7.46	7.3	7.34
07/08/1994	7.27	7.37	7.21	7.37
07/11/1994	7.37	7.37	7.27	7.34
07/12/1994	7.37	7.46	7.37	7.46
07/13/1994	7.46	7.65	7.46	7.62
07/14/1994	7.55	7.62	7.43	7.62
07/15/1994	7.62	7.99	7.62	7.96
07/18/1994	7.87	7.93	7.74	7.87
07/19/1994	7.83	7.96	7.83	7.9
07/20/1994	7.87	7.87	7.65	7.74
07/21/1994	7.74	7.77	7.65	7.77
07/22/1994	7.77	7.8	7.65	7.8
07/25/1994	7.8	7.83	7.71	7.83
07/26/1994	7.8	7.8	7.71	7.74
07/27/1994	7.74	7.8	7.71	7.8
07/28/1994	8.12	8.3	8.12	8.21
07/29/1994	8.15	8.24	8.12	8.12
08/01/1994	8.12	8.24	8.12	8.21
08/02/1994	8.21	8.33	8.12	8.12
08/03/1994	8.15	8.15	8.05	8.12
08/04/1994	8.12	8.12	7.9	8.05
08/05/1994	7.99	8.12	7.99	8.05
08/08/1994	8.08	8.08	7.96	7.96
08/09/1994	7.99	8.02	7.9	7.9
08/10/1994	7.9	7.99	7.87	7.99
08/11/1994	7.99	8.05	7.83	7.96
08/12/1994	7.93	8.02	7.9	7.93
08/15/1994	7.93	7.96	7.9	7.96
08/16/1994	7.96	7.96	7.87	7.93
08/17/1994	7.87	8.02	7.83	8.02
08/18/1994	8.02	8.05	7.87	8.05
08/19/1994	8.05	8.05	7.87	7.87
08/22/1994	7.96	8.18	7.65	7.8
08/23/1994	7.74	7.83	7.43	7.55
08/24/1994	7.49	7.49	7.21	7.27
08/25/1994	7.43	7.62	7.43	7.55
08/26/1994	7.62	7.65	7.55	7.62
08/29/1994	7.62	7.71	7.62	7.68
08/30/1994	7.71	7.83	7.62	7.83
08/31/1994	7.8	7.83	7.71	7.77
09/01/1994	7.77	7.77	7.65	7.71
09/02/1994	7.74	7.8	7.71	7.74
09/06/1994	7.74	7.77	7.65	7.71
09/07/1994	7.68	7.71	7.62	7.71
09/08/1994	7.68	7.74	7.65	7.71
09/09/1994	7.65	7.74	7.62	7.74
09/12/1994	7.71	7.8	7.71	7.74
09/13/1994	7.74	7.74	7.68	7.71
09/14/1994	7.74	7.77	7.71	7.77
09/15/1994	7.77	7.8	7.68	7.8
09/16/1994	7.77	7.8	7.65	7.65
09/19/1994	7.65	7.71	7.65	7.71
09/20/1994	7.68	7.74	7.68	7.71
09/21/1994	7.71	7.74	7.68	7.71
09/22/1994	7.71	7.74	7.68	7.71
09/23/1994	7.71	7.8	7.71	7.77
09/26/1994	7.74	7.74	7.68	7.71
09/27/1994	7.68	7.74	7.58	7.62
09/28/1994	7.62	7.62	7.4	7.55
09/29/1994	7.65	7.65	7.46	7.52
09/30/1994	7.49	7.52	7.43	7.49
10/03/1994	7.52	7.55	7.43	7.55
10/04/1994	7.49	7.62	7.49	7.55
10/05/1994	7.52	7.58	7.49	7.49
10/06/1994	7.49	7.49	7.37	7.46
10/07/1994	7.43	7.52	7.43	7.49
10/10/1994	7.46	7.49	7.43	7.43
10/11/1994	7.43	7.46	7.43	7.46
10/12/1994	7.43	7.46	7.4	7.46
10/13/1994	7.46	7.46	7.37	7.43
10/14/1994	7.43	7.43	7.37	7.37
10/17/1994	7.34	7.37	7.27	7.3
10/18/1994	7.3	7.37	7.27	7.34
10/19/1994	7.3	7.34	7.21	7.24
10/20/1994	7.21	7.21	7.05	7.15
10/21/1994	7.18	7.27	7.15	7.27
10/24/1994	7.24	7.27	7.21	7.21
10/25/1994	7.18	7.27	7.18	7.21
10/26/1994	7.24	7.24	7.02	7.05
10/27/1994	7.12	7.27	7.12	7.27
10/28/1994	7.24	7.37	7.24	7.34
10/31/1994	7.34	7.4	7.24	7.24
11/01/1994	7.24	7.4	7.24	7.4
11/02/1994	7.37	7.4	7.18	7.18
11/03/1994	7.18	7.27	7.18	7.27
11/04/1994	7.27	7.37	7.24	7.24
11/07/1994	7.18	7.3	7.18	7.27
11/08/1994	7.27	7.27	7.21	7.24
11/09/1994	7.3	7.4	7.24	7.34
11/10/1994	7.4	7.4	7.27	7.3
11/11/1994	7.24	7.27	7.12	7.12
11/14/1994	7.15	7.24	7.15	7.21
11/15/1994	7.21	7.3	7.18	7.27
11/16/1994	7.27	7.27	7.05	7.12
11/17/1994	7.15	7.15	6.9	6.99
11/18/1994	7.05	7.12	6.93	6.96
11/21/1994	6.93	6.96	6.84	6.84
11/22/1994	6.84	6.87	6.74	6.77
11/23/1994	6.77	6.84	6.71	6.8
11/25/1994	6.77	6.87	6.77	6.87
11/28/1994	6.8	6.8	6.77	6.8
11/29/1994	6.84	6.9	6.8	6.87
11/30/1994	6.93	7.05	6.93	7.05
12/01/1994	7.05	7.05	6.8	6.84
12/02/1994	6.84	6.96	6.84	6.96
12/05/1994	6.99	6.99	6.84	6.87
12/06/1994	6.87	6.87	6.65	6.71
12/07/1994	6.68	6.8	6.68	6.74
12/08/1994	6.74	6.84	6.68	6.74
12/09/1994	6.74	6.74	6.65	6.71
12/12/1994	6.37	6.4	5.87	6.02
12/13/1994	5.99	6.09	5.93	6.02
12/14/1994	6.02	6.15	5.99	6.12
12/15/1994	6.15	6.18	5.99	6.12
12/16/1994	6.15	6.52	6.12	6.49
12/19/1994	6.43	6.59	6.31	6.4
12/20/1994	6.37	6.4	6.27	6.27
12/21/1994	6.21	6.43	6.12	6.4
12/22/1994	6.4	6.43	6.4	6.4
12/23/1994	6.43	6.43	6.24	6.24
12/27/1994	6.24	6.31	6.24	6.31
12/28/1994	6.34	6.34	6.21	6.24
12/29/1994	6.27	6.31	6.18	6.21
12/30/1994	6.24	6.27	6.24	6.27

Menu

Create your free account now!

WMB: The Williams Companies, Inc. Historical Data

1994 Historical Chart

Average

Low

High