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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15.8615
CLOSE 15.8474

Low

LOW 12.04

High

HIGH 20.41
DATEOPENHIGHLOWCLOSE
01/03/200512.8912.8912.2412.32
01/04/200512.3812.5412.1412.22
01/05/200512.2312.3712.0612.13
01/06/200512.0912.4512.0412.3
01/07/200512.312.3912.112.16
01/10/200512.1912.5812.1212.46
01/11/200512.5212.612.3112.47
01/12/200512.4812.7612.4512.69
01/13/200512.7212.8912.6612.69
01/14/200512.7612.7712.4712.58
01/18/200512.512.8212.512.66
01/19/200512.6912.7212.5312.54
01/20/200512.5412.5812.3312.45
01/21/200512.5912.7312.5412.61
01/24/200512.6312.7912.5112.53
01/25/200512.5412.6612.3512.48
01/26/200512.4912.6812.4612.61
01/27/200512.6113.4212.5413.19
01/28/200513.2513.2812.9213.27
01/31/200513.313.4913.1913.34
02/01/200513.4313.5613.3313.46
02/02/200513.5914.0113.5713.92
02/03/200513.9614.0413.7713.96
02/04/200513.9114.0813.8514
02/07/200514.0414.0913.613.68
02/08/200513.6513.8913.5713.65
02/09/200513.6813.7113.4513.53
02/10/200513.6414.2413.6214.19
02/11/200514.1214.2613.9214.07
02/14/200514.0414.1313.8813.99
02/15/200513.9214.1513.9214.1
02/16/200513.9614.9113.9614.88
02/17/200514.8414.9814.6814.77
02/18/200514.9115.2314.8714.95
02/22/200515.0315.1614.5414.73
02/23/200514.7715.1714.7614.93
02/24/200514.9615.114.7215.07
02/25/200515.0715.3315.0515.31
02/28/200515.3115.3814.5114.94
03/01/200514.9215.0314.1614.5
03/02/200514.4914.8814.2714.88
03/03/200514.9715.1314.8715.11
03/04/200515.1915.2915.0815.22
03/07/200515.3915.4615.0315.26
03/08/200515.2615.3114.9414.98
03/09/200514.9415.0714.7314.75
03/10/200514.7314.741414.11
03/11/200514.0414.3514.0414.19
03/14/200514.4814.7814.3514.76
03/15/200514.921514.6214.64
03/16/200514.6414.7714.4614.49
03/17/200514.6315.0214.6314.96
03/18/200514.9615.114.7614.98
03/21/200515.0415.0414.6814.92
03/22/200514.9215.0114.5114.61
03/23/200514.5114.7214.3914.54
03/24/200514.6314.9514.5914.88
03/28/200514.9215.0414.6214.62
03/29/200514.5914.7714.1914.23
03/30/200514.2814.4613.914.44
03/31/200514.6315.0414.5314.92
04/01/200515.0215.1514.8315.12
04/04/200515.1815.3214.8414.86
04/05/200514.9214.9914.8414.96
04/06/200515.0315.1414.7715.07
04/07/200515.1115.2614.8114.87
04/08/200514.8814.9614.514.52
04/11/200514.4714.6714.3114.56
04/12/200514.4614.4914.1514.38
04/13/200514.3414.4814.0814.14
04/14/200514.1914.2313.6113.77
04/15/200513.7713.8713.0513.13
04/18/200513.1613.6112.9213.57
04/19/200513.6314.1113.6214.03
04/20/200514.0814.2213.7213.74
04/21/200513.8814.2813.814.27
04/22/200514.2814.5914.1114.28
04/25/200514.414.6814.3214.5
04/26/200514.514.5814.1814.2
04/27/200514.2114.2113.6913.92
04/28/200513.8113.8813.5913.65
04/29/200513.7313.9313.313.5
05/02/200513.6113.8813.513.84
05/03/200513.7713.8813.513.59
05/04/200513.4913.8613.4213.86
05/05/200513.8814.1813.7414.05
05/06/200514.2114.2514.0714.1
05/09/200514.0614.2813.9814.11
05/10/200514.1114.2114.0414.14
05/11/200514.1414.3213.6914.31
05/12/200514.2614.2613.1713.46
05/13/200513.4413.5212.8113.01
05/16/200512.9212.9512.3912.92
05/17/200512.8913.3612.7713.33
05/18/200513.4913.6513.4613.58
05/19/200513.5713.9613.5213.87
05/20/200513.9214.0813.7513.9
05/23/200514.4414.4413.9614.03
05/24/200514.0514.271414.27
05/25/200514.1914.414.0514.33
05/26/200514.4214.5414.3614.52
05/27/200514.5114.6414.4314.58
05/31/200514.5814.7414.3114.61
06/01/200514.6114.9814.5814.84
06/02/200514.8414.9614.6614.8
06/03/200514.821514.7614.92
06/06/200514.8915.0614.8214.94
06/07/200514.9115.0414.7614.81
06/08/200514.7915.0714.6714.75
06/09/200514.6815.0714.615.02
06/10/200514.9715.0314.8414.88
06/13/200514.9115.0814.8215.04
06/14/200515.0115.1114.9715.04
06/15/200515.0715.1214.8415.02
06/16/200515.0415.2314.9315.16
06/17/200515.3815.3915.1415.24
06/20/200515.1515.3815.115.23
06/21/200515.1915.2614.8814.88
06/22/200514.9215.0314.7914.98
06/23/200514.9615.1414.9115.07
06/24/200515.1115.1114.7614.89
06/27/200514.8815.0214.7714.83
06/28/200514.931514.514.68
06/29/200514.6414.914.5414.82
06/30/200514.9315.1914.9115.07
07/01/200515.0715.3115.0415.2
07/05/200515.2615.6915.2215.64
07/06/200515.715.7515.2715.27
07/07/200515.1515.831515.83
07/08/200515.7915.8715.6115.79
07/11/200515.691615.6115.88
07/12/200515.9216.2915.8816.15
07/13/200516.0816.2615.9716.04
07/14/200516.1516.1715.5915.73
07/15/200515.7715.9515.6815.73
07/18/200515.8915.9415.6915.73
07/19/200515.9416.2515.7616.22
07/20/200516.2316.4216.0416.35
07/21/200516.4516.5715.9215.98
07/22/200515.9816.515.9116.5
07/25/200516.4116.7616.2416.53
07/26/200516.6216.6616.3416.56
07/27/200516.6216.7716.4616.76
07/28/200516.8617.1616.7817.05
07/29/200517.0517.0616.8416.85
08/01/200516.8517.3416.8317.19
08/02/200517.2117.5517.1917.48
08/03/200517.4817.481717.24
08/04/200517.0617.7717.0617.63
08/05/200517.6417.6717.2717.36
08/08/200517.3917.5117.2117.25
08/09/200517.2917.4216.7417.03
08/10/200517.0617.3416.9617.23
08/11/200517.3817.7717.3617.61
08/12/200517.6117.7117.3417.4
08/15/200517.3817.3816.9817.32
08/16/200517.2317.3816.9216.99
08/17/200516.917.0916.3516.45
08/18/200516.3516.4816.2216.45
08/19/200516.5216.9216.5216.8
08/22/200516.9717.1816.6116.82
08/23/200516.8417.0616.6516.96
08/24/200516.917.2416.8317.07
08/25/200517.1117.1116.816.93
08/26/200516.9317.0416.6516.65
08/29/200516.6516.8616.4816.75
08/30/200516.7517.2816.6217.21
08/31/200517.2117.8417.0417.8
09/01/200517.8518.4517.818.37
09/02/200518.3718.3817.6117.62
09/06/200517.6317.9117.4817.79
09/07/200517.7917.9517.617.73
09/08/200517.6518.0717.6518
09/09/200518.1218.8218.1218.64
09/12/200518.6418.6418.0418.12
09/13/200518.8818.8818.0418.16
09/14/200518.2518.4718.0918.42
09/15/200518.518.6117.9618.24
09/16/200518.4318.8818.2818.72
09/19/200518.819.4418.7819.05
09/20/200518.9919.2218.5718.62
09/21/200518.819.0418.819.03
09/22/200519.2419.4118.1918.69
09/23/200518.618.6218.318.43
09/26/200518.4218.818.2218.66
09/27/200518.7919.0518.5418.99
09/28/200519.1419.6919.0819.68
09/29/200519.6820.0119.4419.84
09/30/200519.9420.0919.6919.88
10/03/200519.8420.4119.6120.15
10/04/200520.0720.1419.4419.55
10/05/200519.319.5218.318.41
10/06/200518.0918.5217.1817.77
10/07/200517.8918.2217.5718.21
10/10/200518.3318.3817.4617.62
10/11/200517.818.0117.6617.88
10/12/200517.9818.4517.417.55
10/13/200517.4217.4616.3216.9
10/14/200516.9417.4816.617.46
10/17/200517.5418.0117.5417.77
10/18/200517.6917.817.0617.06
10/19/200516.917.4916.4217.46
10/20/200517.4517.5216.516.94
10/21/200516.9417.3716.5317.11
10/24/200517.1118.0816.8417.99
10/25/200517.9918.3417.6218.05
10/26/200518.1118.6417.8417.86
10/27/200517.8918.0317.117.1
10/28/200517.3417.7316.7917.54
10/31/200517.6117.9817.3817.69
11/01/200517.5817.9617.3417.51
11/02/200517.3817.6517.0117.07
11/03/200516.9817.8816.9817.84
11/04/200517.7317.7617.0717.35
11/07/200517.3417.3416.216.55
11/08/200516.3816.716.1616.28
11/09/200516.2816.5415.8716.3
11/10/200516.0316.1315.6415.84
11/11/200515.6716.1315.516.04
11/14/200517.1917.1915.8716.22
11/15/200516.1916.6316.1116.21
11/16/200516.3416.7716.2316.61
11/17/200517.3817.4216.9817.26
11/18/200517.4517.4516.9617.26
11/21/200517.217.5117.1417.48
11/22/200517.6917.8917.6117.88
11/23/200517.7417.8517.3417.43
11/25/200517.5717.7317.4517.73
11/28/200517.5317.5817.0217.1
11/29/200517.3817.4117.1317.26
11/30/200517.217.3816.9417.06
12/01/200517.2417.6117.2317.57
12/02/200517.517.6917.3417.56
12/05/200517.7217.8417.5117.6
12/06/200517.7718.5917.6318.24
12/07/200518.2418.5717.9218.14
12/08/200518.2518.6518.2418.41
12/09/200518.3818.4318.0118.04
12/12/200519.0419.0418.5318.76
12/13/200518.9319.0718.818.87
12/14/200518.9919.6118.9919.53
12/15/200519.6519.6619.0519.29
12/16/200519.4219.4218.818.84
12/19/200518.818.9918.7618.8
12/20/200518.7219.1618.7119.03
12/21/200518.9219.1418.7218.98
12/22/200519.1519.2418.8418.9
12/23/200518.8518.9318.4318.91
12/27/200518.8418.8418.1618.37
12/28/200518.5118.5518.1818.45
12/29/200518.4518.6818.2118.26
12/30/200518.1818.4918.0518.38