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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.796
CLOSE 24.8027

Low

LOW 19.97

High

HIGH 29.94
DATEOPENHIGHLOWCLOSE
01/03/200720.7220.7220.1520.38
01/04/200720.7421.120.0620.33
01/05/200720.2720.5720.1820.44
01/08/200720.4420.8120.4120.57
01/09/200720.4920.532020.31
01/10/200720.3120.3119.9720.09
01/11/200720.0920.7219.9920.12
01/12/200720.1220.5820.0920.49
01/16/200720.5220.6320.2620.37
01/17/200720.3720.6820.2720.62
01/18/200720.7120.9520.3520.42
01/19/200720.5520.9420.5320.91
01/22/200721.0221.220.9221.07
01/23/200721.0921.5821.0921.53
01/24/200721.4321.5721.0421.54
01/25/200721.4821.5321.0621.1
01/26/200721.1421.320.9621.04
01/29/200720.9921.1820.7920.95
01/30/200721.0321.4720.9921.39
01/31/200721.3821.621.1121.41
02/01/200721.5321.7521.4321.64
02/02/200721.7121.8221.4921.76
02/05/200721.3521.9621.2621.71
02/06/200721.8421.8521.4721.62
02/07/200721.6221.8721.5921.7
02/08/200721.7822.1221.6122.1
02/09/200722.222.3621.9522.07
02/12/200722.0722.0721.7321.87
02/13/200721.9122.0721.8321.99
02/14/200722.1122.1721.821.88
02/15/200722.1422.1421.5521.72
02/16/200721.6421.8321.5721.82
02/20/200721.822221.722
02/21/20072222.5221.8322.48
02/22/200722.4522.4921.9122.22
02/23/200721.9922.2621.922.14
02/26/200722.2222.7822.2122.45
02/27/200722.1522.1821.0521.37
02/28/200721.3821.6620.9921.4
03/01/200721.2221.5220.6621.34
03/02/200721.1721.2620.7520.81
03/05/200720.7220.9820.5520.61
03/06/200720.7121.0320.6920.86
03/07/200721.2221.820.9421.57
03/08/200721.6321.8221.5721.65
03/09/200721.6921.9721.5321.76
03/12/200721.621.7721.5121.69
03/13/200721.4921.9321.0921.11
03/14/200721.1121.4520.9521.44
03/15/200721.2221.4721.1421.34
03/16/200721.4221.521.0321.1
03/19/200721.0721.4121.0721.41
03/20/200721.4921.5921.2921.58
03/21/200721.722.3121.5322.22
03/22/200722.4222.8622.3922.68
03/23/200722.6822.7622.2222.38
03/26/200722.6122.9122.2922.66
03/27/200722.5222.6622.3322.53
03/28/200722.6922.8522.5322.63
03/29/200722.6323.0522.622.96
03/30/200722.9622.9722.3322.58
04/02/200722.6223.0122.5222.92
04/03/200722.9322.9322.5622.63
04/04/200722.6322.8122.4622.51
04/05/200722.5822.6722.322.56
04/09/200722.5622.6822.3622.47
04/10/200722.4422.8122.4422.71
04/11/200722.8122.8122.3522.37
04/12/200723.1223.1222.322.61
04/13/200721.9123.0821.9122.59
04/16/200722.5922.7922.4222.7
04/17/200722.6522.9222.6322.83
04/18/200722.5122.7622.5122.68
04/19/200723.0823.0822.4122.45
04/20/200723.0723.0722.5723.03
04/23/200723.1323.5223.0123.38
04/24/200723.3923.5723.3623.44
04/25/200723.0923.9923.0923.97
04/26/200723.8923.9723.6223.79
04/27/200723.6423.9623.4923.87
04/30/200723.8123.9923.423.41
05/01/200723.3523.5923.0523.33
05/02/200723.3723.7723.1823.71
05/03/200723.5623.5623.0423.17
05/04/200723.2423.4623.0623.3
05/07/200723.323.5123.1323.46
05/08/200723.3723.3722.8723.18
05/09/200723.2323.4122.7423.09
05/10/200722.8923.0822.3622.41
05/11/200722.4922.8422.4522.69
05/14/200722.6522.9422.622.79
05/15/200722.7923.1122.6422.81
05/16/200722.8222.9522.4122.64
05/17/200722.6422.9422.4222.62
05/18/200722.6222.9922.6222.97
05/21/200724.225.1423.8124.64
05/22/200725.0725.7524.5624.89
05/23/200724.7925.1924.7924.95
05/24/200724.9125.1824.3724.46
05/25/200724.8924.8924.3224.6
05/29/200724.4524.8324.2824.77
05/30/200724.6525.5924.4825.54
05/31/200725.6625.6625.1625.2
06/01/200725.3725.4725.125.43
06/04/200725.3925.7525.3225.73
06/05/200725.5325.6725.225.37
06/06/200725.3325.3324.7524.92
06/07/200724.9324.9423.7623.87
06/08/200723.8224.0723.4924.02
06/11/200724.0624.4323.8924.16
06/12/20072424.1123.4723.57
06/13/200723.7724.4223.724.35
06/14/200724.472524.4224.82
06/15/200725.4325.4324.9625.21
06/18/200725.2225.2724.9725.17
06/19/200725.1425.392525.33
06/20/200724.8725.624.624.68
06/21/200724.9825.7624.8825.65
06/22/200725.4825.8824.9825.36
06/25/200725.625.725.0625.33
06/26/200725.3325.3924.6124.81
06/27/200724.125.5124.125.46
06/28/200725.4725.6824.9625.14
06/29/200725.3125.6224.9125.09
07/02/200725.2825.4525.0825.43
07/03/200725.4325.7125.2725.59
07/05/200725.5426.5725.5425.98
07/06/200726.0626.325.8126.17
07/09/200726.2526.7526.0726.65
07/10/200726.3426.926.2226.5
07/11/200726.4426.7126.2426.48
07/12/200726.4826.8126.326.74
07/13/200726.7227.1526.6227.02
07/16/200726.942726.3726.48
07/17/200726.5627.0326.2326.38
07/18/200726.3926.9826.2326.87
07/19/200726.727.426.6827.29
07/20/200728.4328.4427.4227.55
07/23/200727.6127.6627.227.21
07/24/200726.8326.9726.2326.31
07/25/200726.3126.6325.7926.43
07/26/200726.2826.3424.2825.31
07/27/200725.2525.2924.3724.91
07/30/200724.9125.4324.4625.24
07/31/200725.9426.2725.5425.59
08/01/200725.7926.8225.1926.02
08/02/200726.5826.825.7626.31
08/03/200726.7327.1725.8726.02
08/06/200726.0626.2224.225.27
08/07/200725.2725.5524.8125.37
08/08/200725.4326.4425.3726.18
08/09/200725.4326.1825.125.12
08/10/200724.9525.3923.825.18
08/13/200725.4726.3725.2926
08/14/200726.126.2525.4325.47
08/15/200725.6325.6824.4324.51
08/16/200724.2824.6423.1424.56
08/17/200725.7925.8324.4824.9
08/20/200724.7325.1124.2524.74
08/21/200724.3524.8324.3224.56
08/22/200724.7525.1724.7524.99
08/23/20072525.2524.7424.93
08/24/200724.9925.3924.9525.29
08/27/200725.0625.1124.5624.61
08/28/200724.3324.623.8123.87
08/29/200724.0324.9823.9324.88
08/30/200724.8925.0524.4824.61
08/31/200724.9925.1824.5224.6
09/04/200724.625.524.625.29
09/05/200725.2325.5625.125.5
09/06/200725.4126.0125.4125.79
09/07/200725.3925.6125.1225.32
09/10/200725.2725.3624.625.03
09/11/200725.1425.5924.7525.41
09/12/200725.3125.9925.2925.73
09/13/200725.7726.1225.6526.07
09/14/200725.826.2625.7826.09
09/17/200726.0826.4426.0226.17
09/18/200726.3426.7926.0526.71
09/19/200727.1328.7626.6626.83
09/20/200726.8927.426.5326.67
09/21/200726.727.126.5226.57
09/24/200726.426.7726.2726.64
09/25/200727.0327.0324.9826.52
09/26/200726.727.0426.4626.87
09/27/200727.0227.4326.3627.2
09/28/200727.1727.5626.8327.02
10/01/200727.0227.5826.8927.45
10/02/200727.6127.7527.0827.57
10/03/200727.4127.5626.9827.07
10/04/200727.0427.4526.6727.37
10/05/200727.5427.7327.4727.64
10/08/200727.5327.7627.3827.64
10/09/200727.7727.9927.6227.79
10/10/200727.727.8127.5727.62
10/11/200727.8128.1327.4127.63
10/12/200727.7328.0127.5227.69
10/15/200727.8827.9327.527.71
10/16/200727.7127.9327.5627.8
10/17/200727.8927.9927.4627.67
10/18/200727.628.0227.4927.78
10/19/200727.6327.7226.7526.83
10/22/200726.4626.8726.2626.72
10/23/200726.9527.126.4727.03
10/24/200727.127.8126.8427.77
10/25/200727.9328.5127.8128.39
10/26/200728.5628.9828.4428.85
10/29/200728.8629.0728.7528.82
10/30/200728.9129.0628.2928.49
10/31/200728.829.3128.6628.95
11/01/200728.7229.2528.1528.29
11/02/200728.5628.8728.1328.8
11/05/200728.522928.3628.86
11/06/200728.8529.5128.8529.48
11/07/200729.5929.9428.7528.79
11/08/200728.1729.0927.8328.29
11/09/200728.0128.5127.9428.05
11/12/2007282827.1827.25
11/13/200727.0527.6426.8727.41
11/14/200727.6328.1827.4127.63
11/15/200727.3527.62727.33
11/16/200727.4627.8327.2427.7
11/19/200727.4727.7927.1627.26
11/20/200727.3728.0427.0527.44
11/21/200727.3727.5126.9427.01
11/23/200727.2427.9527.0527.72
11/26/200727.7927.9827.227.25
11/27/200727.3927.3926.2426.85
11/28/200727.0627.1126.4926.96
11/29/200727.1227.6526.5827.19
11/30/200727.4527.5927.1327.54
12/03/200727.0628.1427.0627.86
12/04/200727.6928.2527.5627.63
12/05/200727.8327.9827.6727.86
12/06/200727.8528.2627.7928.14
12/07/200728.2128.3827.8828.22
12/10/200728.2728.5228.1528.48
12/11/200728.4628.7227.7727.86
12/12/200727.8928.5927.4628.3
12/13/200728.128.4427.9428.4
12/14/200728.1728.4427.7727.78
12/17/200727.7427.9227.2827.47
12/18/200727.6228.0327.3927.55
12/19/200727.6128.2627.6127.98
12/20/200728.2928.2927.7528.12
12/21/200728.428.626.9828.55
12/24/200728.4928.5928.3628.51
12/26/200728.328.7328.328.63
12/27/200728.5328.7528.4428.48
12/28/200728.5429.0728.5428.81
12/31/200728.6728.7628.2928.39