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

1997 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17.1532
CLOSE 17.1872

Low

LOW 13.53

High

HIGH 21.49
DATEOPENHIGHLOWCLOSE
01/02/199714.1414.1413.5313.62
01/03/199713.6714.1413.6213.86
01/06/199713.8614.0513.8114.05
01/07/199714.0514.3313.8114.33
01/08/199714.3714.5614.2814.47
01/09/199714.3714.8414.1914.75
01/10/199714.6515.3114.6515.22
01/13/199715.0815.0814.714.84
01/14/199714.8915.3114.8915.26
01/15/199715.2215.2214.9815.08
01/16/199715.0815.2614.9415.17
01/17/199715.2215.3114.8915.22
01/20/199715.1215.2615.1215.26
01/21/199715.1715.7315.1215.4
01/22/199715.415.414.715.17
01/23/199715.2215.2614.9415.03
01/24/199714.9415.1214.8414.94
01/27/199714.9415.1714.8414.89
01/28/199714.9815.0814.814.84
01/29/199714.9415.1714.814.98
01/30/199714.9815.0814.9415.08
01/31/199715.0815.2614.9814.98
02/03/199715.0315.0314.8914.94
02/04/199714.8914.9414.7514.84
02/05/199714.8414.8914.714.8
02/06/199714.8914.9414.3714.51
02/07/199714.6514.9414.3714.47
02/10/199714.5114.5614.2814.56
02/11/199714.6515.0814.6514.8
02/12/199714.815.0814.6514.94
02/13/199714.8914.9814.8414.94
02/14/199715.0315.6414.9815.5
02/18/199715.4515.8715.415.87
02/19/199715.7815.8315.515.68
02/20/199715.5915.6815.415.59
02/21/199715.6815.6815.4515.59
02/24/199715.5415.9715.5415.92
02/25/199715.8715.9215.515.54
02/26/199715.6415.6415.2615.45
02/27/199715.5416.4815.5415.97
02/28/199715.9716.6715.9716.43
03/03/199716.2916.3916.0616.39
03/04/199716.2917.4216.2917.18
03/05/199717.1417.1416.6217.04
03/06/199716.9516.9516.4316.67
03/07/199716.341716.2516.76
03/10/199716.7117.2816.6717.04
03/11/199717.0917.3217.0417.09
03/12/199717.1417.2816.9517
03/13/19971717.0416.6216.9
03/14/199716.9517.7516.917.51
03/17/199717.5117.511717.18
03/18/199717.1817.2816.9517.14
03/19/199717.1817.2316.917
03/20/199716.9517.0916.9517
03/21/199717.0917.2317.0417.23
03/24/199717.1817.1817.0417.14
03/25/199717.1417.6517.0917.42
03/26/199717.4617.5117.1417.46
03/27/199717.5117.5116.8617
03/31/199716.9517.0916.6716.71
04/01/199716.6216.7616.3916.71
04/02/199716.7116.7116.3416.34
04/03/199716.2516.2515.6816.11
04/04/199716.0616.3415.9216.34
04/07/199716.4816.9516.4316.81
04/08/199716.861716.7617
04/09/199717.0417.4617.0417.42
04/10/199717.3217.7517.2817.6
04/11/199717.4217.4216.6216.62
04/14/199716.6216.6216.216.53
04/15/199716.7617.1816.5317.14
04/16/199717.0417.3716.917.37
04/17/199717.1417.2815.5416.34
04/18/199716.3916.5716.3416.57
04/21/199716.5716.5716.1116.25
04/22/199716.3916.4315.9716.25
04/23/199716.2516.4816.216.29
04/24/199716.2916.5716.2916.43
04/25/199716.4316.5316.3916.48
04/28/199716.5316.6716.2516.48
04/29/199716.5316.6716.2916.57
04/30/199716.4816.5316.3416.48
05/01/199716.3416.6716.2516.48
05/02/199716.5316.5716.2916.48
05/05/199716.5716.8616.5716.81
05/06/199716.8116.8116.4316.62
05/07/199716.5716.7116.4816.62
05/08/199716.7117.2316.7117.09
05/09/199717.0917.2316.8617.23
05/12/199717.3217.371717
05/13/199716.8116.8616.5716.71
05/14/199716.811716.1516.39
05/15/199716.6216.7116.3916.39
05/16/199716.1116.2915.9716.29
05/19/199716.2916.4316.1116.2
05/20/199716.0616.1115.9216.01
05/21/199716.0616.2515.8716.06
05/22/199716.0116.2915.8716.25
05/23/199716.2916.3416.216.34
05/27/199716.1116.3916.1116.34
05/28/199716.2516.5716.216.48
05/29/199716.3916.5716.3916.53
05/30/199716.4816.6216.216.53
06/02/199716.6716.6716.4316.48
06/03/199716.4816.5316.3916.53
06/04/199716.4316.5316.2916.48
06/05/199716.4816.5716.2916.34
06/06/199716.2516.3416.0616.34
06/09/199716.4316.4315.9215.97
06/10/199715.8715.8714.6515.17
06/11/199715.1715.2214.9414.98
06/12/199715.0815.1714.5114.98
06/13/199715.3615.515.0815.31
06/16/199715.3615.5415.2215.36
06/17/199715.3115.4515.0815.17
06/18/199715.1715.1714.9814.98
06/19/199714.9415.4514.9415.45
06/20/199715.5415.7315.515.59
06/23/199715.5915.6815.3115.54
06/24/199715.6415.815.4515.73
06/25/199715.8315.8715.415.54
06/26/199715.515.6415.515.59
06/27/199715.5915.9715.5415.97
06/30/199716.0116.4815.8516.39
07/01/199716.7116.7116.3916.39
07/02/199716.4616.4816.0816.36
07/03/199716.3916.7116.3916.62
07/07/199716.6717.1616.6716.76
07/08/199716.7616.7616.5716.62
07/09/199716.6716.7615.9916.15
07/10/199716.1516.5715.8716.39
07/11/199716.4616.4816.1516.22
07/14/199716.3216.7116.3216.6
07/15/199716.6416.916.1516.74
07/16/199716.8316.9716.7416.88
07/17/199716.916.916.6216.76
07/18/199716.6716.6916.2516.46
07/21/199716.516.6416.4816.53
07/22/199716.5516.6716.3616.57
07/23/199716.616.7616.5316.64
07/24/199716.6716.9516.6216.86
07/25/199716.7117.2316.7117.23
07/28/199717.2117.3517.0917.14
07/29/199717.1417.2516.9517.25
07/30/199717.2117.2817.0717.11
07/31/199717.2117.2116.8117.14
08/01/199717.0917.0916.6916.76
08/04/199716.6716.8816.5516.88
08/05/199716.917.0716.8117.04
08/06/199717.0417.61717.6
08/07/199717.6517.7217.4917.7
08/08/199717.4617.6317.2517.37
08/11/199717.3717.5117.2117.35
08/12/199717.3517.4217.0717.11
08/13/199717.1617.2316.8617.23
08/14/199717.3217.3216.917.11
08/15/199717.0917.0916.8316.83
08/18/199716.8616.8816.6716.79
08/19/199716.7917.0216.7417.02
08/20/199716.8117.0216.8116.9
08/21/199716.7616.8116.616.62
08/22/199716.3916.7916.3216.67
08/25/199716.6916.916.6216.81
08/26/199716.9517.316.9517.25
08/27/199717.2517.717.0917.58
08/28/199717.617.6317.2517.37
08/29/199717.2817.6517.2317.49
09/02/199717.4418.8217.4418.42
09/03/199718.4718.5418.118.14
09/04/199718.118.1917.9317.96
09/05/199718.0518.4517.9818.26
09/08/199718.9218.9217.7718.17
09/09/199718.1718.1717.717.98
09/10/199717.8417.8917.7517.89
09/11/199717.8618.0317.4917.6
09/12/199717.6317.8617.4217.86
09/15/199717.6317.9317.617.86
09/16/199717.9618.2817.6718.17
09/17/199718.2618.3117.9617.96
09/18/199717.9618.2417.9118.17
09/19/199718.1718.2618.0718.24
09/22/199718.2618.3318.118.17
09/23/199718.1418.1417.7918.07
09/24/199718.0318.3517.9817.98
09/25/199718.0318.1917.9317.96
09/26/199718.1218.261818.14
09/29/199717.9818.0317.7217.84
09/30/199717.8417.8417.4617.53
10/01/199717.5117.5117.1417.3
10/02/199717.2817.6317.2517.6
10/03/199717.6718.2417.5317.91
10/06/199717.9318.0517.7217.91
10/07/199717.8617.8917.7517.89
10/08/199717.9317.9317.6517.7
10/09/199717.5117.7917.4917.7
10/10/199717.617.7517.5617.7
10/13/199717.8217.9317.7717.89
10/14/199718.1418.1417.7917.84
10/15/199717.7518.2417.718.14
10/16/199718.0518.4518.0518.35
10/17/199718.2618.2617.7918.03
10/20/199718.0318.2617.7718.26
10/21/199718.3119.218.2819.13
10/22/199719.1319.919.1319.48
10/23/199719.2419.4819.119.48
10/24/199719.5519.5519.2419.48
10/27/199719.2419.6418.9218.92
10/28/199718.3519.4518.3519.36
10/29/199719.4119.5219.0819.15
10/30/199719.119.3118.9919.13
10/31/199719.1319.2719.0319.08
11/03/199719.2919.3619.0319.29
11/04/199719.2419.2419.0619.15
11/05/199719.1519.3419.1519.17
11/06/199719.1319.2219.0819.22
11/07/199719.1319.3819.0819.15
11/10/199719.1719.2419.119.15
11/11/199719.1319.219.0819.15
11/12/199718.9419.1318.9419.03
11/13/199718.9919.1318.9919.08
11/14/199719.0319.8318.9419.71
11/17/199719.8120.2719.5720.23
11/18/199720.2320.2319.8819.97
11/19/199719.9920.0619.7319.81
11/20/199719.920.8619.920.53
11/21/199720.5320.9820.320.76
11/24/199720.2320.6519.9220.16
11/25/199720.1620.2319.9219.95
11/26/199719.9520.1319.5720.02
11/28/199720.0420.0419.9220.02
12/01/199720.1120.1119.8519.9
12/02/199719.9220.0619.8119.9
12/03/199719.8119.919.6919.76
12/04/199719.7619.8319.7319.78
12/05/199719.7619.8119.6219.64
12/08/199719.5719.7319.5219.64
12/09/199719.6219.7819.4819.73
12/10/199719.7120.0619.7120.06
12/11/199720.0620.2319.8520.11
12/12/199720.2720.3720.1120.37
12/15/199720.4620.7420.4620.6
12/16/199720.620.8620.5320.67
12/17/199720.6520.9120.6520.88
12/18/199720.8421.0220.5520.6
12/19/199720.620.6220.2320.23
12/22/199720.1620.2520.1120.11
12/23/199720.1620.219.9920.04
12/24/199720.0920.6220.0620.46
12/26/199720.4120.4420.1620.16
12/29/199720.220.3920.1120.39
12/30/199720.4121.2620.3221.21
12/31/199721.2121.4921.0721.35