Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
The Williams Companies, Inc. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

WMB: The Williams Companies, Inc. Historical Data

1995 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.6712
CLOSE 8.6902

Low

LOW 6.12

High

HIGH 11.11
DATEOPENHIGHLOWCLOSE
01/03/19956.316.346.216.31
01/04/19956.376.496.376.46
01/05/19956.466.626.466.55
01/06/19956.556.596.376.4
01/09/19956.46.466.376.37
01/10/19956.376.436.216.21
01/11/19956.246.46.126.24
01/12/19956.246.276.156.24
01/13/19956.316.346.246.31
01/16/19956.316.46.316.37
01/17/19956.346.346.216.27
01/18/19956.46.746.46.74
01/19/19956.716.716.556.65
01/20/19956.626.746.626.74
01/23/19956.686.776.626.74
01/24/19956.776.846.776.8
01/25/19956.746.846.686.8
01/26/19956.876.96.846.87
01/27/19956.846.96.846.87
01/30/19956.846.876.776.84
01/31/19956.86.86.716.74
02/01/19956.776.86.746.8
02/02/19956.746.846.746.8
02/03/19956.846.936.846.9
02/06/19956.97.056.97.02
02/07/19957.027.126.997.12
02/08/19957.127.377.127.3
02/09/19957.37.37.217.24
02/10/19957.247.247.157.24
02/13/19957.247.277.187.18
02/14/19957.187.217.127.15
02/15/19957.187.217.157.18
02/16/19957.187.277.187.27
02/17/19957.277.377.187.18
02/21/19957.187.187.027.09
02/22/19957.127.217.057.15
02/23/19957.157.187.127.15
02/24/19957.187.187.157.15
02/27/19957.027.217.027.18
02/28/19957.187.187.157.18
03/01/19957.157.277.157.24
03/02/19957.247.347.247.34
03/03/19957.277.437.277.37
03/06/19957.377.47.277.4
03/07/19957.377.47.277.37
03/08/19957.377.437.37.4
03/09/19957.377.467.347.43
03/10/19957.467.687.47.62
03/13/19957.627.687.557.58
03/14/19957.587.627.497.49
03/15/19957.587.587.497.58
03/16/19957.557.657.527.62
03/17/19957.657.717.627.71
03/20/19957.717.717.587.58
03/21/19957.587.687.557.62
03/22/19957.657.657.497.52
03/23/19957.497.557.467.46
03/24/19957.497.557.497.55
03/27/19957.557.587.467.49
03/28/19957.497.627.497.55
03/29/19957.587.657.527.62
03/30/19957.657.687.657.68
03/31/19957.627.657.557.65
04/03/19957.657.717.557.55
04/04/19957.627.837.627.83
04/05/19957.837.837.777.8
04/06/19957.837.877.747.8
04/07/19957.87.877.777.87
04/10/19957.837.877.747.77
04/11/19957.87.97.747.9
04/12/19957.97.937.837.87
04/13/19957.877.937.87.87
04/17/19957.97.97.587.62
04/18/19957.627.687.557.68
04/19/19957.687.747.657.68
04/20/19957.687.747.587.71
04/21/19957.747.997.687.99
04/24/19957.998.127.998.02
04/25/19958.088.277.878.12
04/26/19958.128.127.87.83
04/27/19957.837.837.717.77
04/28/19957.838.217.88.21
05/01/19958.188.38.058.08
05/02/19958.088.087.968.08
05/03/19958.088.218.058.21
05/04/19958.248.378.248.33
05/05/19958.38.378.248.33
05/08/19958.248.278.158.21
05/09/19958.218.38.158.3
05/10/19958.338.378.278.33
05/11/19958.378.438.338.33
05/12/19958.378.468.338.43
05/15/19958.438.498.48.49
05/16/19958.498.528.438.52
05/17/19958.468.588.438.52
05/18/19958.248.378.248.3
05/19/19958.338.468.38.46
05/22/19958.528.528.338.43
05/23/19958.438.438.38.33
05/24/19958.378.378.278.3
05/25/19958.338.378.218.24
05/26/19958.188.248.158.24
05/30/19958.188.248.188.24
05/31/19958.248.498.188.49
06/01/19958.438.498.378.37
06/02/19958.378.48.278.3
06/05/19958.378.438.338.4
06/06/19958.38.468.38.43
06/07/19958.48.438.378.4
06/08/19958.378.48.338.37
06/09/19958.378.438.38.37
06/12/19958.378.48.338.33
06/13/19958.338.438.338.43
06/14/19958.438.468.48.4
06/15/19958.468.528.378.4
06/16/19958.48.438.378.43
06/19/19958.48.558.48.55
06/20/19958.688.748.658.71
06/21/19958.718.778.658.74
06/22/19958.778.838.748.8
06/23/19958.778.778.438.62
06/26/19958.558.748.558.71
06/27/19958.688.98.688.83
06/28/19958.868.938.658.74
06/29/19958.748.868.718.74
06/30/19958.748.778.528.71
07/03/19958.718.778.688.74
07/05/19958.778.778.658.65
07/06/19958.628.98.628.9
07/07/19958.98.938.868.9
07/10/19958.938.938.868.93
07/11/19958.938.938.88.8
07/12/19958.778.868.748.86
07/13/19958.838.938.778.83
07/14/19958.778.98.718.86
07/17/19958.98.98.748.83
07/18/19958.838.868.718.71
07/19/19958.718.778.588.71
07/20/19958.748.868.688.86
07/21/19958.868.98.718.74
07/24/19958.89.218.89.21
07/25/19959.059.088.938.99
07/26/19959.029.188.999.08
07/27/19959.119.219.119.18
07/28/19959.189.249.089.18
07/31/19959.219.249.159.24
08/01/19959.159.249.089.21
08/02/19959.219.339.219.24
08/03/19959.219.39.159.27
08/04/19959.279.279.229.27
08/07/19959.249.279.189.24
08/08/19959.219.249.089.18
08/09/19959.189.219.089.11
08/10/19959.119.189.089.15
08/11/19959.159.169.059.05
08/14/19959.029.089.029.08
08/15/19959.089.088.968.99
08/16/19958.999.058.999.05
08/17/19959.089.219.089.21
08/18/19959.219.219.089.11
08/21/19959.089.219.089.15
08/22/19959.159.189.089.11
08/23/19959.089.089.029.02
08/24/19959.029.058.968.96
08/25/19958.969.248.969.18
08/28/19959.189.219.119.21
08/29/19959.219.219.059.15
08/30/19959.189.219.089.21
08/31/19959.219.219.159.18
09/01/19959.059.159.029.08
09/05/19959.159.339.159.3
09/06/19959.339.369.159.36
09/07/19959.369.369.279.36
09/08/19959.369.49.39.4
09/11/19959.369.529.339.52
09/12/19959.499.749.469.74
09/13/19959.719.869.689.71
09/14/19959.749.89.719.77
09/15/19959.779.779.719.77
09/18/19959.779.89.749.77
09/19/19959.779.779.529.65
09/20/19959.719.719.559.55
09/21/19959.659.659.559.58
09/22/19959.619.619.469.55
09/25/19959.689.719.559.71
09/26/19959.619.749.619.68
09/27/19959.689.719.589.58
09/28/19959.589.719.559.71
09/29/19959.719.749.689.74
10/02/19959.719.779.689.71
10/03/19959.659.919.589.89
10/04/19959.899.899.719.86
10/05/19959.869.869.749.74
10/06/19959.779.779.689.71
10/09/19959.689.689.499.55
10/10/19959.529.529.369.4
10/11/19959.439.529.49.49
10/12/19959.499.689.469.65
10/13/19959.689.779.659.71
10/16/19959.719.89.719.77
10/17/19959.89.999.89.99
10/18/199510.0210.119.999.99
10/19/199510.0210.059.899.93
10/20/19959.9910.149.9910.14
10/23/199510.0810.089.939.96
10/24/19959.969.999.939.99
10/25/199510.0510.089.619.65
10/26/19959.689.839.589.68
10/27/19959.619.749.529.74
10/30/19959.779.89.719.74
10/31/19959.749.779.659.65
11/01/19959.689.869.659.86
11/02/19959.839.869.779.86
11/03/19959.869.899.689.74
11/06/19959.749.89.719.77
11/07/19959.749.779.659.74
11/08/19959.779.869.749.83
11/09/19959.939.969.719.74
11/10/19959.89.899.89.86
11/13/19959.839.899.89.86
11/14/19959.9310.089.8910.08
11/15/199510.0810.1110.0210.05
11/16/199510.0510.2410.0210.24
11/17/199510.310.4610.310.46
11/20/199510.4910.7110.4910.55
11/21/199510.5810.5810.310.39
11/22/199510.3310.4910.3310.46
11/24/199510.4310.4610.3310.39
11/27/199510.310.5510.310.49
11/28/199510.4910.4910.4310.49
11/29/199510.4610.5510.4310.55
11/30/199510.5510.7110.4310.49
12/01/199510.5210.6410.4910.64
12/04/199510.6410.7110.5210.68
12/05/199510.6110.6810.4910.55
12/06/199510.5810.6810.4910.64
12/07/199510.6410.9210.6110.89
12/08/199510.9210.9210.810.86
12/11/199510.8610.9910.810.99
12/12/199510.9911.1110.9211.11
12/13/199511.0511.0510.810.86
12/14/199510.9210.9210.7110.74
12/15/199510.7410.8610.7110.8
12/18/199510.7410.7710.5810.61
12/19/199510.5510.8610.4310.86
12/20/199510.8610.8610.6410.64
12/21/199510.6410.8610.6410.8
12/22/199510.810.9610.810.89
12/26/199510.9211.0210.8311.02
12/27/199510.9210.9910.8310.99
12/28/199510.9910.9910.9210.96
12/29/199510.9911.0210.8610.96