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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 5.6966
CLOSE 5.7096

Low

LOW 1.99

High

HIGH 8.51
DATEOPENHIGHLOWCLOSE
01/02/20032.22.382.142.24
01/03/20032.242.242.082.17
01/06/20032.172.242.122.15
01/07/20032.252.362.212.36
01/08/20032.372.632.362.49
01/09/20032.522.662.422.54
01/10/20032.52.742.52.67
01/13/20032.732.772.532.55
01/14/20032.552.692.552.68
01/15/20032.622.772.622.76
01/16/20032.783.092.773.06
01/17/20033.073.33.013.24
01/21/20033.213.222.542.81
01/22/20032.712.762.52.52
01/23/20032.552.992.552.89
01/24/20032.92.922.72.7
01/27/20032.782.992.72.75
01/28/20032.782.912.662.78
01/29/20032.712.782.672.71
01/30/20032.762.82.712.77
01/31/20032.462.782.462.57
02/03/20032.552.592.22.39
02/04/20032.392.662.342.58
02/05/20032.592.622.42.46
02/06/20032.472.522.32.38
02/07/20032.382.382.272.32
02/10/20032.282.322.182.3
02/11/20032.352.442.262.4
02/12/20032.282.442.192.22
02/13/20032.172.22.022.06
02/14/20032.172.171.992.06
02/18/20032.182.362.122.36
02/19/20032.362.522.282.3
02/20/20032.662.982.482.91
02/21/20033.093.092.82.84
02/24/20032.72.852.72.81
02/25/20032.823.072.823
02/26/20033.013.052.92.95
02/27/20032.993.112.953.05
02/28/20033.093.1433.02
03/03/20033.053.113.013.07
03/04/20033.043.082.93
03/05/200333.142.933.09
03/06/20033.093.373.033.36
03/07/20033.333.43.213.39
03/10/20033.393.483.133.17
03/11/20033.23.252.882.94
03/12/20032.913.062.852.92
03/13/20033.013.212.983.21
03/14/20033.153.253.093.17
03/17/20033.173.33.093.3
03/18/20033.333.393.253.34
03/19/20033.363.383.213.29
03/20/20033.073.253.013.21
03/21/20033.33.483.293.42
03/24/20033.213.533.093.41
03/25/20033.413.783.413.76
03/26/20033.763.813.453.48
03/27/20033.373.733.343.73
03/28/20033.663.843.663.73
03/31/20033.693.713.593.63
04/01/20033.674.013.673.97
04/02/20034.164.173.853.86
04/03/20033.893.973.813.86
04/04/20033.9743.773.89
04/07/20034.054.093.944.04
04/08/20034.014.033.853.9
04/09/20033.994.153.934.1
04/10/20034.124.214.024.21
04/11/20034.254.44.234.28
04/14/20034.44.44.224.28
04/15/20034.324.324.234.28
04/16/20034.254.33.94.05
04/17/20034.134.764.134.68
04/21/20034.85.244.725.23
04/22/20035.125.825.055.44
04/23/20035.55.545.095.2
04/24/20035.25.475.175.36
04/25/20035.475.485.285.34
04/28/20035.425.555.45.52
04/29/20035.555.755.435.52
04/30/20035.555.625.485.51
05/01/20035.535.555.085.39
05/02/20035.435.635.435.6
05/05/20035.675.75.555.57
05/06/20035.595.665.415.44
05/07/20035.365.55.255.5
05/08/20035.475.475.245.34
05/09/20035.325.385.25.38
05/12/20035.45.675.395.55
05/13/20035.325.635.315.62
05/14/20035.756.335.716.32
05/15/20036.356.596.356.5
05/16/20036.556.596.286.59
05/19/20036.436.466.216.24
05/20/20036.246.245.635.92
05/21/20035.925.975.75.86
05/22/20035.96.165.876.11
05/23/20036.116.316.086.27
05/27/20036.276.516.26.48
05/28/20036.516.586.46.41
05/29/20036.356.516.216.31
05/30/20036.246.416.246.28
06/02/20036.636.636.316.38
06/03/20036.376.396.26.32
06/04/20036.316.816.36.81
06/05/20036.766.986.656.94
06/06/20037.127.176.836.93
06/09/20037.027.026.596.82
06/10/20036.846.986.556.67
06/11/20036.766.966.686.96
06/12/20037.017.026.846.93
06/13/20036.936.946.476.68
06/16/20036.636.826.526.74
06/17/20036.746.86.596.61
06/18/20036.66.756.436.75
06/19/20036.786.826.666.73
06/20/20036.736.786.556.55
06/23/20036.436.475.875.98
06/24/20035.976.145.876.03
06/25/20036.036.336.036.19
06/26/20036.156.366.156.27
06/27/20036.296.426.246.24
06/30/20036.246.326.226.27
07/01/20036.136.195.996.02
07/02/20035.996.235.996.15
07/03/20036.16.145.956.03
07/07/20036.056.266.056.2
07/08/20036.076.276.076.18
07/09/20036.126.216.126.15
07/10/20036.116.135.916.13
07/11/20036.166.246.146.18
07/14/20036.246.296.136.14
07/15/20036.136.25.946
07/16/20035.985.995.45.49
07/17/20035.325.545.15.38
07/18/20035.435.545.355.43
07/21/20035.425.555.45.47
07/22/20035.475.785.475.77
07/23/20035.85.85.485.55
07/24/20035.555.595.375.43
07/25/20035.435.555.365.51
07/28/20035.555.565.415.41
07/29/20035.435.515.365.43
07/30/20035.495.515.165.2
07/31/20035.165.255.04
08/01/20035.045.325.025.18
08/04/20035.165.24.84.92
08/05/20034.95.24.855.01
08/06/20035.155.345.035.33
08/07/20035.45.595.365.57
08/08/20036.136.195.956.03
08/11/20036.116.276.036.24
08/12/20036.476.636.246.63
08/13/20036.596.636.436.57
08/14/20036.586.636.56.55
08/15/20036.546.546.366.42
08/18/20036.416.546.386.51
08/19/20036.516.666.486.57
08/20/20036.586.826.576.75
08/21/20036.826.916.736.77
08/22/20036.96.926.76.75
08/25/20036.826.896.756.86
08/26/20036.896.936.836.93
08/27/20036.937.146.937.12
08/28/20037.147.227.057.21
08/29/20037.217.267.077.24
09/02/20037.247.347.147.3
09/03/20037.37.37.267.29
09/04/20037.257.287.157.23
09/05/20036.747.186.747.09
09/08/20037.147.227.077.2
09/09/20037.327.337.027.09
09/10/20037.127.186.977.05
09/11/20037.127.176.946.97
09/12/20036.877.016.786.98
09/15/20036.966.976.856.88
09/16/20036.9276.896.97
09/17/20036.937.126.927.09
09/18/20037.17.37.097.24
09/19/20037.247.367.27.36
09/22/20037.367.547.27.46
09/23/20037.467.517.377.47
09/24/20037.467.597.297.34
09/25/20037.347.367.067.12
09/26/20037.097.166.987.02
09/29/20037.017.146.897.12
09/30/20037.287.547.147.47
10/01/20037.547.87.477.77
10/02/20037.87.897.667.7
10/03/20037.857.877.797.82
10/06/20037.897.897.747.79
10/07/20037.797.927.737.91
10/08/20037.938.017.827.85
10/09/20037.917.977.877.93
10/10/20037.948.27.948.17
10/13/20038.248.518.228.43
10/14/20038.498.498.128.28
10/15/20038.38.357.878
10/16/20037.938.137.938.13
10/17/20038.138.137.837.88
10/20/20037.877.977.827.97
10/21/20037.938.127.938.09
10/22/20038.018.127.837.93
10/23/20037.827.987.747.93
10/24/20037.97.987.817.9
10/27/20037.978.097.937.93
10/28/20037.9787.857.97
10/29/20037.937.997.867.97
10/30/20038.018.047.917.97
10/31/20037.998.17.918.09
11/03/20038.138.298.138.24
11/04/20038.28.258.068.08
11/05/20038.118.167.978.11
11/06/20038.278.277.787.82
11/07/20037.787.786.977.31
11/10/20037.277.747.167.22
11/11/20037.167.297.157.22
11/12/20037.187.287.177.28
11/13/20037.247.277.137.23
11/14/20037.237.267.177.2
11/17/20037.27.287.047.27
11/18/20037.267.287.187.22
11/19/20037.167.237.067.11
11/20/20037.067.2277.09
11/21/20037.097.226.997.21
11/24/20037.27.287.27.23
11/25/20037.217.437.27.38
11/26/20037.427.467.317.44
11/28/20037.447.57.347.44
12/01/20037.57.757.487.74
12/02/20037.747.857.627.82
12/03/20037.847.887.77.72
12/04/20037.77.917.667.89
12/05/20037.897.937.687.71
12/08/20037.637.787.597.78
12/09/20037.817.857.657.69
12/10/20037.77.77.537.55
12/11/20037.477.777.477.76
12/12/20037.797.947.767.87
12/15/20037.927.927.687.7
12/16/20037.757.857.667.82
12/17/20037.827.917.757.86
12/18/20037.8487.787.93
12/19/20037.937.967.747.82
12/22/20037.797.857.717.85
12/23/20037.887.927.797.88
12/24/20037.887.897.87.85
12/26/20037.857.917.827.88
12/29/20037.8587.737.93
12/30/20037.937.947.797.83
12/31/20037.867.887.747.79