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
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 27.1314
CLOSE 27.0838
Low
LOW 16.5
High
HIGH 34.79
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2001 | 29.82 | 29.82 | 28.19 | 28.42 |
| 01/03/2001 | 28.84 | 29.12 | 26.97 | 28.09 |
| 01/04/2001 | 27.91 | 28 | 25.61 | 26.5 |
| 01/05/2001 | 26.92 | 28.09 | 26.78 | 27.53 |
| 01/08/2001 | 28.09 | 28.42 | 27.62 | 27.86 |
| 01/09/2001 | 26.59 | 26.97 | 24.44 | 25.89 |
| 01/10/2001 | 26.22 | 26.69 | 25.94 | 26.27 |
| 01/11/2001 | 26.59 | 27.16 | 26.08 | 26.92 |
| 01/12/2001 | 27.16 | 28.19 | 26.83 | 27.16 |
| 01/16/2001 | 27.2 | 27.62 | 26.13 | 27.06 |
| 01/17/2001 | 27.34 | 28.05 | 27.34 | 27.62 |
| 01/18/2001 | 27.81 | 28.61 | 27.53 | 28.37 |
| 01/19/2001 | 28.28 | 28.65 | 27.48 | 28.61 |
| 01/22/2001 | 29.03 | 29.22 | 28.37 | 29.22 |
| 01/23/2001 | 29.03 | 29.59 | 28.56 | 29.4 |
| 01/24/2001 | 29.59 | 29.78 | 29.08 | 29.4 |
| 01/25/2001 | 29.4 | 30.2 | 29.31 | 30.01 |
| 01/26/2001 | 30.01 | 30.01 | 28.89 | 29.17 |
| 01/29/2001 | 28.89 | 29.55 | 28.89 | 29.28 |
| 01/30/2001 | 29.22 | 29.78 | 28.85 | 29.44 |
| 01/31/2001 | 29.89 | 30.15 | 29.03 | 29.31 |
| 02/01/2001 | 29.31 | 29.54 | 28.55 | 29.19 |
| 02/02/2001 | 29.16 | 29.43 | 29.1 | 29.29 |
| 02/05/2001 | 30.15 | 30.62 | 29.78 | 30.43 |
| 02/06/2001 | 30.43 | 30.98 | 30.08 | 30.34 |
| 02/07/2001 | 30.6 | 31.28 | 29.97 | 31.16 |
| 02/08/2001 | 30.71 | 31.95 | 30.71 | 31.91 |
| 02/09/2001 | 32.4 | 32.62 | 31.67 | 32.21 |
| 02/12/2001 | 32.39 | 33 | 32.18 | 32.95 |
| 02/13/2001 | 33.71 | 34.25 | 33.53 | 33.77 |
| 02/14/2001 | 33.49 | 33.86 | 33.45 | 33.82 |
| 02/15/2001 | 33.82 | 33.82 | 32.61 | 33.25 |
| 02/16/2001 | 32.97 | 33.22 | 32.35 | 32.51 |
| 02/20/2001 | 33.34 | 33.34 | 31.46 | 31.66 |
| 02/21/2001 | 31.84 | 32.06 | 31.07 | 31.2 |
| 02/22/2001 | 31.65 | 31.84 | 30.81 | 31.31 |
| 02/23/2001 | 30.94 | 31.54 | 30.71 | 31.23 |
| 02/26/2001 | 31.43 | 31.84 | 31.31 | 31.42 |
| 02/27/2001 | 31.39 | 31.76 | 30.53 | 30.71 |
| 02/28/2001 | 30.68 | 31.24 | 29.97 | 31.24 |
| 03/01/2001 | 31.8 | 32.44 | 31.7 | 32.38 |
| 03/02/2001 | 32.4 | 33.34 | 32.38 | 33.15 |
| 03/05/2001 | 33.17 | 33.94 | 32.96 | 33.69 |
| 03/06/2001 | 33.56 | 33.86 | 33.16 | 33.34 |
| 03/07/2001 | 33.22 | 34.27 | 33.15 | 34.27 |
| 03/08/2001 | 34.53 | 34.61 | 33.83 | 34.39 |
| 03/09/2001 | 34.53 | 34.79 | 33.71 | 33.72 |
| 03/12/2001 | 33.56 | 33.58 | 32.36 | 32.36 |
| 03/13/2001 | 32.21 | 32.51 | 31.57 | 32.25 |
| 03/14/2001 | 31.46 | 32.02 | 30.83 | 31.31 |
| 03/15/2001 | 31.46 | 32.44 | 31.39 | 32.4 |
| 03/16/2001 | 31.65 | 32.38 | 31.46 | 31.61 |
| 03/19/2001 | 31.61 | 32.06 | 31.58 | 31.79 |
| 03/20/2001 | 31.95 | 33.22 | 31.66 | 32.57 |
| 03/21/2001 | 32.58 | 32.7 | 30.94 | 31.04 |
| 03/22/2001 | 29.59 | 30.12 | 27.34 | 28.62 |
| 03/23/2001 | 29.25 | 30.64 | 29.25 | 30.26 |
| 03/26/2001 | 30.53 | 31.05 | 30.45 | 30.75 |
| 03/27/2001 | 31.28 | 32.21 | 31.1 | 32.21 |
| 03/28/2001 | 32.21 | 32.21 | 30.71 | 31.35 |
| 03/29/2001 | 30.98 | 31.01 | 29.97 | 30.71 |
| 03/30/2001 | 30.71 | 32.33 | 30.71 | 32.1 |
| 04/02/2001 | 32.77 | 33.09 | 31.46 | 32.62 |
| 04/03/2001 | 32.89 | 33.05 | 29.58 | 30.08 |
| 04/04/2001 | 29.97 | 30.68 | 29.59 | 30.16 |
| 04/05/2001 | 30.53 | 31.75 | 30.41 | 31.36 |
| 04/06/2001 | 31.46 | 31.55 | 29.22 | 30.56 |
| 04/09/2001 | 30.49 | 31.67 | 30.49 | 30.71 |
| 04/10/2001 | 30.94 | 32.25 | 30.94 | 32.14 |
| 04/11/2001 | 32.14 | 32.36 | 31.76 | 32.13 |
| 04/12/2001 | 32.03 | 32.39 | 31.65 | 31.99 |
| 04/16/2001 | 32.1 | 32.5 | 31.84 | 32.47 |
| 04/17/2001 | 32.29 | 32.59 | 32.14 | 32.47 |
| 04/18/2001 | 32.47 | 32.65 | 31.71 | 32.06 |
| 04/19/2001 | 31.95 | 32.13 | 31.01 | 31.28 |
| 04/20/2001 | 31.46 | 31.61 | 30.64 | 30.83 |
| 04/23/2001 | 31.54 | 31.58 | 30.9 | 31.54 |
| 04/24/2001 | 31.54 | 32.17 | 30.94 | 31.62 |
| 04/25/2001 | 31.62 | 32.28 | 31.46 | 31.97 |
| 04/26/2001 | 32.93 | 33.92 | 32.85 | 33.92 |
| 04/27/2001 | 34.12 | 34.47 | 33.84 | 34.47 |
| 04/30/2001 | 34.36 | 34.68 | 33.39 | 33.46 |
| 05/01/2001 | 33.88 | 34.55 | 33.67 | 34.42 |
| 05/02/2001 | 33.8 | 33.81 | 31.82 | 31.94 |
| 05/03/2001 | 31.94 | 32.44 | 31.36 | 32.26 |
| 05/04/2001 | 32.26 | 33.2 | 32.08 | 33.06 |
| 05/07/2001 | 30.15 | 31.42 | 29.75 | 31.17 |
| 05/08/2001 | 30.97 | 31.41 | 30.56 | 31.37 |
| 05/09/2001 | 31.54 | 32.02 | 31.44 | 32.02 |
| 05/10/2001 | 32.93 | 32.93 | 32.07 | 32.41 |
| 05/11/2001 | 32.13 | 32.28 | 31.73 | 31.92 |
| 05/14/2001 | 31.92 | 32.17 | 31.58 | 31.89 |
| 05/15/2001 | 32.13 | 32.25 | 31.74 | 31.8 |
| 05/16/2001 | 31.93 | 32.47 | 31.62 | 32.09 |
| 05/17/2001 | 31.42 | 32.47 | 31.38 | 32.14 |
| 05/18/2001 | 32.3 | 33.19 | 32.17 | 33.13 |
| 05/21/2001 | 33.32 | 33.48 | 32.93 | 33.43 |
| 05/22/2001 | 33.68 | 33.68 | 32.77 | 33.05 |
| 05/23/2001 | 33.32 | 33.48 | 32.93 | 33.23 |
| 05/24/2001 | 33.23 | 33.44 | 33.11 | 33.41 |
| 05/25/2001 | 33.41 | 33.41 | 32.53 | 32.77 |
| 05/29/2001 | 32.65 | 32.76 | 31.43 | 31.78 |
| 05/30/2001 | 31.54 | 31.99 | 31.16 | 31.22 |
| 05/31/2001 | 31.34 | 31.44 | 31.06 | 31.26 |
| 06/01/2001 | 30.63 | 31 | 30.61 | 30.98 |
| 06/04/2001 | 31.02 | 31.3 | 30.86 | 31.1 |
| 06/05/2001 | 31.06 | 31.13 | 29.95 | 30.31 |
| 06/06/2001 | 29.99 | 30.09 | 28.25 | 29.36 |
| 06/07/2001 | 29.36 | 29.52 | 28.76 | 29.25 |
| 06/08/2001 | 29.2 | 30.21 | 29.04 | 29.88 |
| 06/11/2001 | 29.78 | 30.16 | 29.67 | 30.1 |
| 06/12/2001 | 29.75 | 30.03 | 28.96 | 29.33 |
| 06/13/2001 | 29.66 | 29.83 | 29.04 | 29.08 |
| 06/14/2001 | 29.08 | 29.08 | 27.56 | 28.22 |
| 06/15/2001 | 27.65 | 29.12 | 27.65 | 28.43 |
| 06/18/2001 | 28.56 | 28.6 | 27.9 | 27.9 |
| 06/19/2001 | 28.29 | 28.29 | 27.17 | 27.94 |
| 06/20/2001 | 28.24 | 28.24 | 27.61 | 27.81 |
| 06/21/2001 | 27.57 | 27.93 | 26.46 | 26.77 |
| 06/22/2001 | 26.85 | 27.26 | 26.42 | 27.03 |
| 06/25/2001 | 27.03 | 27.1 | 25.39 | 25.71 |
| 06/26/2001 | 25.63 | 25.98 | 25.31 | 25.71 |
| 06/27/2001 | 25.79 | 26.34 | 25.47 | 26.05 |
| 06/28/2001 | 26.18 | 26.25 | 25.94 | 26.06 |
| 06/29/2001 | 26.06 | 26.42 | 25.87 | 26.14 |
| 07/02/2001 | 26.74 | 26.74 | 26.07 | 26.29 |
| 07/03/2001 | 26.6 | 26.6 | 26.06 | 26.18 |
| 07/05/2001 | 26.18 | 27.04 | 26.17 | 26.95 |
| 07/06/2001 | 26.74 | 27.04 | 26.46 | 26.75 |
| 07/09/2001 | 26.75 | 26.86 | 25.89 | 25.98 |
| 07/10/2001 | 26.34 | 26.66 | 26.26 | 26.37 |
| 07/11/2001 | 26.37 | 26.41 | 25.52 | 25.83 |
| 07/12/2001 | 25.63 | 25.79 | 25.19 | 25.71 |
| 07/13/2001 | 25.41 | 26.38 | 25.4 | 26.01 |
| 07/16/2001 | 26.14 | 26.41 | 25.55 | 25.82 |
| 07/17/2001 | 25.82 | 26.26 | 25.68 | 26.26 |
| 07/18/2001 | 26.58 | 26.58 | 25.79 | 26.17 |
| 07/19/2001 | 26.17 | 26.45 | 26.06 | 26.33 |
| 07/20/2001 | 26.7 | 26.74 | 25.75 | 26.07 |
| 07/23/2001 | 26.17 | 26.29 | 25.53 | 25.67 |
| 07/24/2001 | 24.67 | 24.77 | 23.8 | 24.02 |
| 07/25/2001 | 24.02 | 25.06 | 24 | 24.87 |
| 07/26/2001 | 25.39 | 25.91 | 25.24 | 25.85 |
| 07/27/2001 | 25.85 | 26.3 | 25.68 | 26.25 |
| 07/30/2001 | 26.25 | 26.42 | 25.67 | 26.3 |
| 07/31/2001 | 26.3 | 27.06 | 25.98 | 26.58 |
| 08/01/2001 | 26.58 | 26.98 | 26.46 | 26.67 |
| 08/02/2001 | 26.98 | 27.3 | 26.62 | 26.82 |
| 08/03/2001 | 27.02 | 27.02 | 26.22 | 26.59 |
| 08/06/2001 | 26.39 | 26.4 | 25.79 | 26 |
| 08/07/2001 | 25.92 | 26.1 | 25.55 | 25.75 |
| 08/08/2001 | 25.94 | 26.02 | 24.87 | 25.19 |
| 08/09/2001 | 24.99 | 25.25 | 24.52 | 25.19 |
| 08/10/2001 | 25.39 | 25.77 | 24.92 | 25.68 |
| 08/13/2001 | 25.59 | 25.79 | 25.35 | 25.44 |
| 08/14/2001 | 25.52 | 25.75 | 25.51 | 25.63 |
| 08/15/2001 | 25.39 | 26.1 | 25.04 | 25.79 |
| 08/16/2001 | 25.88 | 25.9 | 25.4 | 25.63 |
| 08/17/2001 | 25.63 | 25.63 | 25.13 | 25.32 |
| 08/20/2001 | 25.38 | 25.46 | 25.1 | 25.19 |
| 08/21/2001 | 25.27 | 25.38 | 25.02 | 25.09 |
| 08/22/2001 | 25.23 | 25.59 | 25.07 | 25.18 |
| 08/23/2001 | 25.39 | 25.71 | 25.11 | 25.48 |
| 08/24/2001 | 25.47 | 26.06 | 25.36 | 26.03 |
| 08/27/2001 | 26.11 | 26.37 | 26.06 | 26.22 |
| 08/28/2001 | 26.42 | 26.46 | 25.74 | 25.8 |
| 08/29/2001 | 25.98 | 26.17 | 25.71 | 26.06 |
| 08/30/2001 | 26.07 | 26.27 | 25.44 | 25.56 |
| 08/31/2001 | 25.79 | 26.02 | 25.35 | 25.83 |
| 09/04/2001 | 25.6 | 26.49 | 25.6 | 25.87 |
| 09/05/2001 | 25.71 | 26.02 | 25.41 | 25.88 |
| 09/06/2001 | 25.56 | 25.75 | 25.11 | 25.37 |
| 09/07/2001 | 24.99 | 25.37 | 24.95 | 24.97 |
| 09/10/2001 | 24.97 | 25.24 | 24.71 | 24.96 |
| 09/17/2001 | 24.2 | 24.84 | 23.92 | 24.07 |
| 09/18/2001 | 24.2 | 24.2 | 22.37 | 22.45 |
| 09/19/2001 | 22.69 | 22.83 | 19.84 | 21.26 |
| 09/20/2001 | 21.26 | 21.69 | 20.63 | 21.04 |
| 09/21/2001 | 20.03 | 22.22 | 19.99 | 20.63 |
| 09/24/2001 | 21.42 | 21.42 | 20.64 | 20.87 |
| 09/25/2001 | 21.09 | 21.18 | 20.07 | 20.26 |
| 09/26/2001 | 20.42 | 20.42 | 19.64 | 19.83 |
| 09/27/2001 | 20.22 | 20.41 | 19.63 | 20.24 |
| 09/28/2001 | 20.63 | 21.87 | 20.49 | 21.66 |
| 10/01/2001 | 21.66 | 21.77 | 21.1 | 21.42 |
| 10/02/2001 | 21.26 | 22.15 | 21.26 | 21.76 |
| 10/03/2001 | 21.91 | 22.7 | 21.7 | 22.47 |
| 10/04/2001 | 23.26 | 23.26 | 22.45 | 22.96 |
| 10/05/2001 | 22.97 | 23.21 | 22.37 | 22.89 |
| 10/08/2001 | 22.89 | 23.41 | 22.69 | 23.29 |
| 10/09/2001 | 23.88 | 23.88 | 22.93 | 23.41 |
| 10/10/2001 | 23.49 | 24.48 | 23.49 | 24 |
| 10/11/2001 | 23.8 | 24.36 | 23.8 | 24.14 |
| 10/12/2001 | 24.13 | 24.39 | 23.25 | 24 |
| 10/15/2001 | 23.8 | 23.99 | 23.01 | 23.13 |
| 10/16/2001 | 23.09 | 23.92 | 23.09 | 23.79 |
| 10/17/2001 | 24.35 | 24.35 | 22.77 | 22.8 |
| 10/18/2001 | 22.93 | 23.4 | 21.79 | 21.86 |
| 10/19/2001 | 21.83 | 22.95 | 21.68 | 22.57 |
| 10/22/2001 | 22.85 | 23.11 | 22.69 | 22.82 |
| 10/23/2001 | 22.95 | 23.09 | 22.06 | 22.26 |
| 10/24/2001 | 22.41 | 22.41 | 20.43 | 20.55 |
| 10/25/2001 | 20.47 | 22.19 | 20.47 | 21.9 |
| 10/26/2001 | 21.9 | 22.37 | 21.38 | 22.22 |
| 10/29/2001 | 22.3 | 22.69 | 21.96 | 22.49 |
| 10/30/2001 | 22.49 | 23.49 | 22.49 | 22.89 |
| 10/31/2001 | 23.49 | 23.49 | 22.69 | 22.91 |
| 11/01/2001 | 22.73 | 23.4 | 22.3 | 23.26 |
| 11/02/2001 | 23.26 | 23.26 | 22.45 | 22.84 |
| 11/05/2001 | 23.01 | 23.33 | 22.85 | 23.02 |
| 11/06/2001 | 22.82 | 23.13 | 22.61 | 23.02 |
| 11/07/2001 | 22.97 | 23.11 | 22.66 | 23.01 |
| 11/08/2001 | 22.77 | 23.68 | 22.73 | 23.45 |
| 11/09/2001 | 23.52 | 24.12 | 23.45 | 23.64 |
| 11/12/2001 | 23.01 | 23.61 | 23.01 | 23.44 |
| 11/13/2001 | 23.64 | 24.06 | 23.22 | 23.95 |
| 11/14/2001 | 23.95 | 23.95 | 22.89 | 22.99 |
| 11/15/2001 | 22.69 | 22.7 | 21.67 | 22.46 |
| 11/16/2001 | 22.41 | 22.79 | 21.88 | 22.65 |
| 11/19/2001 | 22.53 | 22.59 | 21.82 | 22.56 |
| 11/20/2001 | 22.53 | 23.38 | 22.49 | 23.22 |
| 11/21/2001 | 23.22 | 23.22 | 21.46 | 22.02 |
| 11/23/2001 | 22.02 | 22.45 | 21.51 | 22.41 |
| 11/26/2001 | 22.06 | 22.41 | 21.18 | 22.41 |
| 11/27/2001 | 22.1 | 23.24 | 22.1 | 22.89 |
| 11/28/2001 | 22.57 | 22.57 | 21.26 | 21.46 |
| 11/29/2001 | 19.91 | 21.62 | 19.12 | 21.42 |
| 11/30/2001 | 21.26 | 21.53 | 20.84 | 21.2 |
| 12/03/2001 | 20.83 | 21.54 | 20.15 | 20.99 |
| 12/04/2001 | 21.42 | 21.65 | 20.84 | 21.65 |
| 12/05/2001 | 21.79 | 22.49 | 21.62 | 22.17 |
| 12/06/2001 | 21.9 | 22.26 | 21.58 | 22.05 |
| 12/07/2001 | 21.98 | 22.49 | 21.66 | 22.06 |
| 12/10/2001 | 21.78 | 21.82 | 20.81 | 21.26 |
| 12/11/2001 | 21.26 | 21.26 | 19.64 | 19.95 |
| 12/12/2001 | 19.6 | 19.61 | 17.81 | 18.77 |
| 12/13/2001 | 18.41 | 19.64 | 18.25 | 19.09 |
| 12/14/2001 | 18.65 | 19.6 | 18.26 | 19.29 |
| 12/17/2001 | 19.2 | 19.21 | 18.07 | 18.21 |
| 12/18/2001 | 17.85 | 18.09 | 16.5 | 17.53 |
| 12/19/2001 | 16.86 | 19.68 | 16.86 | 19.6 |
| 12/20/2001 | 19.91 | 20.15 | 18.88 | 19.34 |
| 12/21/2001 | 19.34 | 19.72 | 18.76 | 18.8 |
| 12/24/2001 | 18.33 | 18.68 | 18.29 | 18.45 |
| 12/26/2001 | 18.96 | 19.28 | 18.7 | 19.19 |
| 12/27/2001 | 19.28 | 20.03 | 18.98 | 19.98 |
| 12/28/2001 | 20.14 | 20.61 | 20.1 | 20.38 |
| 12/31/2001 | 20.62 | 20.62 | 19.84 | 20.25 |