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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.403
CLOSE 23.3492

Low

LOW 9.28

High

HIGH 32.33
DATEOPENHIGHLOWCLOSE
01/02/200828.5228.728.2528.39
01/03/200828.4329.2628.1829.12
01/04/200828.929.0928.2128.24
01/07/200828.3628.5227.8628.1
01/08/200828.2328.828.1528.25
01/09/200828.2928.5627.928.56
01/10/200828.2828.6528.0728.55
01/11/200828.2528.5227.7527.88
01/14/200828.0528.4527.9828.33
01/15/200828.0428.1127.0327.13
01/16/200826.827.2526.4526.88
01/17/200826.4427.1725.125.18
01/18/200825.1826.1424.7825.21
01/22/200824.0224.9121.2824.63
01/23/200822.524.5722.4124.56
01/24/200824.625.724.4925.34
01/25/200825.2925.6725.0225.29
01/28/200825.3725.4724.8225.31
01/29/200825.4225.7925.1525.25
01/30/200825.125.9125.125.38
01/31/200824.9425.5224.8725.37
02/01/200825.4225.7925.1625.78
02/04/200825.6826.2725.5426.1
02/05/200825.6926.425.4725.55
02/06/200825.7526.1925.3925.48
02/07/200825.3225.8225.1125.58
02/08/200825.3526.225.3526.1
02/11/200826.1527.2126.1527.13
02/12/200827.2527.6826.5626.87
02/13/200827.1227.4126.9427.34
02/14/200827.327.7527.2227.25
02/15/200827.1927.2926.7227.06
02/19/200827.5928.0627.4827.8
02/20/200827.7628.4627.6628.46
02/21/200828.9729.1628.0528.19
02/22/200828.7928.927.528.22
02/25/200828.2528.9928.2528.96
02/26/200828.7229.3628.5929.29
02/27/200829.2229.2928.6928.71
02/28/200828.4529.1628.429.06
02/29/200828.7929.0628.3728.58
03/03/200828.5628.9628.4628.9
03/04/200828.9329.0327.8128.34
03/05/200828.429.3628.429.35
03/06/200829.3929.4427.9928.02
03/07/200827.9128.0627.2627.65
03/10/200827.6227.726.9827.08
03/11/200827.6327.9727.1127.42
03/12/200827.3727.5227.0127.13
03/13/200827.1327.4526.7227.33
03/14/200827.5327.5326.3326.74
03/17/200826.1526.2725.0725.6
03/18/200826.1426.4725.7526.41
03/19/200826.4826.7724.9624.99
03/20/200825.1225.2524.1625.16
03/24/200825.3725.725.1825.56
03/25/200825.5426.0825.5225.91
03/26/200825.8526.1425.8325.91
03/27/200826.126.2925.9126.06
03/28/200826.1826.3725.6225.76
03/31/200825.7926.2925.7826.17
04/01/200826.2226.782626.7
04/02/200826.5526.9826.3726.78
04/03/200826.5626.9926.5626.77
04/04/200826.8727.3526.7927.05
04/07/200827.1727.4626.927.04
04/08/200826.927.5626.8627.43
04/09/200827.4427.9927.3727.59
04/10/200827.8927.9827.1227.41
04/11/200827.1427.6827.1327.48
04/14/200827.4127.9827.3227.8
04/15/200827.9328.2827.6528.21
04/16/200828.3928.5428.1228.31
04/17/200828.1728.7728.1728.47
04/18/200828.7529.0828.3829.02
04/21/200828.9229.3728.829.3
04/22/200829.3130.0229.3129.78
04/23/200829.9529.9529.5629.64
04/24/200829.6329.7128.8829.47
04/25/200829.7130.1229.5530.05
04/28/200830.0230.4829.9130.03
04/29/200829.8229.8828.8428.86
04/30/200828.9429.2827.9628.17
05/01/200828.4428.712828.59
05/02/200828.7229.6328.7229.57
05/05/200829.5930.1529.4329.48
05/06/200829.429.7529.0429.56
05/07/200829.6329.9428.828.97
05/08/200829.0429.4728.8229.06
05/09/200828.629.1328.5628.94
05/12/200828.9529.3128.6729.08
05/13/200829.2129.5328.929.41
05/14/200829.5829.6728.928.94
05/15/200829.0229.9528.8629.82
05/16/200830.0230.9429.930.81
05/19/200830.9431.4330.7831.12
05/20/200831.0931.4330.9431.32
05/21/200831.3231.6830.9430.97
05/22/200831.0431.2130.0230.47
05/23/200830.2730.9429.7630.02
05/27/200829.9930.0229.6229.7
05/28/200829.7230.5529.6230.48
05/29/200830.4630.6329.8929.95
05/30/200829.9930.3529.7230.18
06/02/200830.1530.3429.830.05
06/03/200830.1330.7429.9730.36
06/04/200830.2530.5730.1530.26
06/05/200830.3531.2830.2831.24
06/06/200831.3632.231.0931.09
06/09/200831.2931.7830.4231.51
06/10/200831.3431.4230.4130.84
06/11/200830.8731.2730.6731.08
06/12/200831.0231.0230.3230.33
06/13/200830.3630.8630.3230.77
06/16/200830.6631.1130.2630.68
06/17/200830.931.5730.8331.48
06/18/200831.5431.9231.1331.54
06/19/200831.6531.930.7130.71
06/20/200830.8231.0330.2530.27
06/23/200830.2531.1830.2531.05
06/24/200831.0531.2830.3531.05
06/25/200832.2232.3330.831.63
06/26/200831.7431.9430.8631.15
06/27/200831.4231.4830.9631.08
06/30/200831.4532.231.3431.98
07/01/200831.7832.0531.431.66
07/02/200831.7632.1330.5530.55
07/03/200830.7530.8629.1929.99
07/07/200829.7130.0428.6729.04
07/08/200828.7628.9227.6228.55
07/09/200828.6329.1328.1728.21
07/10/200828.1628.6327.6628.63
07/11/200828.4729.2628.4228.85
07/14/200829.1730.1128.9429.87
07/15/200830.0530.0528.428.44
07/16/200828.4228.5927.3227.78
07/17/200828.1328.3225.8826.48
07/18/200826.0327.4726.0327.07
07/21/200827.427.7426.9827.45
07/22/200827.5727.5725.9326.06
07/23/200825.9926.2124.8925.56
07/24/200825.6226.3124.7625.57
07/25/200825.6726.1525.3125.56
07/28/200825.725.9225.2925.29
07/29/200825.225.4924.7225.4
07/30/200825.3726.4125.1926.4
07/31/200826.3727.4525.2125.43
08/01/200825.4125.7725.1725.2
08/04/200825.0225.3523.3723.6
08/05/200823.6824.0923.1923.81
08/06/200823.9324.7923.9324.6
08/07/200825.0825.0823.2323.3
08/08/200823.3923.3922.0622.43
08/11/200822.4123.0121.3722.14
08/12/200822.1422.4221.621.64
08/13/200821.8622.6321.6222.37
08/14/200822.3322.7622.0722.3
08/15/200822.322.4821.7122.29
08/18/200822.322.6822.0722.25
08/19/200821.9823.3321.923.09
08/20/200823.3824.223.3324.04
08/21/200824.2624.7923.9724.47
08/22/200824.5324.5823.8324.04
08/25/200824.5924.5923.8724.1
08/26/200824.2924.9224.1624.87
08/27/200825.3825.6725.2125.33
08/28/200825.4525.7424.3324.86
08/29/200825.0325.0424.324.51
09/02/200823.5124.0922.8322.95
09/03/200823.1323.222.222.49
09/04/200822.3722.8721.9122.33
09/05/200822.2522.5521.5622.1
09/08/200822.4322.6521.621.82
09/09/200821.7622.2120.3320.38
09/10/200820.4321.1820.320.7
09/11/200820.5620.9719.6820.95
09/12/200820.9121.8520.8621.22
09/15/200820.6420.8318.7318.95
09/16/200818.6520.217.2720.12
09/17/200819.8820.3418.7418.94
09/18/200819.4920.7219.0419.72
09/19/200820.1322.6120.1321.33
09/22/200821.8221.8220.5720.72
09/23/200820.621.0219.7619.8
09/24/200819.820.2619.4519.84
09/25/200819.9520.819.8720.65
09/26/200820.3220.5519.8720.22
09/29/200819.4519.6915.6917.34
09/30/200817.618.817.618.76
10/01/200818.4518.4517.3117.85
10/02/200817.7417.7415.4715.56
10/03/200815.6416.315.0215.12
10/06/200814.0814.111.9914.04
10/07/200814.2314.7313.7613.89
10/08/200813.3714.7712.7714.11
10/09/200814.2814.5912.1912.38
10/10/200811.6112.199.8211.43
10/13/200812.6914.8312.1414.43
10/14/200815.8215.8713.9114.42
10/15/200813.9214.2712.8812.96
10/16/200812.6413.8112.0413.69
10/17/200813.3715.2813.0414.55
10/20/200815.0416.6214.8116.43
10/21/200815.9916.3215.2715.66
10/22/200815.0915.5112.7813.42
10/23/200813.6914.612.513.81
10/24/200812.5313.4812.1113.31
10/27/200812.9413.9112.5612.62
10/28/200813.0913.7912.0413.7
10/29/200813.8315.0513.7314.15
10/30/200814.4615.7114.3715.32
10/31/200814.9416.6614.8816.64
11/03/200816.4616.7415.5715.96
11/04/200816.317.1516.1616.68
11/05/200816.6516.6515.0715.54
11/06/200814.0416.0413.9614.35
11/07/200814.5215.5514.4215.46
11/10/200815.9216.5115.0715.4
11/11/200815.0815.1814.2514.49
11/12/200814.1314.4212.5712.77
11/13/200812.9113.7611.6413.7
11/14/200813.0914.0112.7213.05
11/17/200812.6613.7412.6613.24
11/18/200813.4213.5412.5413.25
11/19/20081313.1511.4911.53
11/20/200810.8711.249.479.62
11/21/20089.8611.29.6211.17
11/24/200811.3312.2810.9311.99
11/25/200812.4612.5411.7511.93
11/26/200811.7613.3711.4613.27
11/28/200813.213.212.2212.87
12/01/200812.512.511.0811.09
12/02/200811.3511.8110.9611.33
12/03/200811.111.710.5311.67
12/04/200811.4711.7310.0210.43
12/05/200810.2410.429.2810.33
12/08/200811.0411.510.5710.97
12/09/200810.7711.510.6811.05
12/10/200811.2512.1211.1911.8
12/11/200811.8912.3811.2511.46
12/12/200810.9311.9410.7511.68
12/15/200811.9612.1611.4811.73
12/16/200811.8912.0611.2611.9
12/17/200811.1711.931111.33
12/18/200811.4211.5810.5710.76
12/19/200810.7711.3910.7711.04
12/22/200811.0611.310.4210.66
12/23/200810.731110.4110.58
12/24/200810.510.7910.3410.68
12/26/200810.7110.9510.5810.89
12/29/200811.0411.1110.7311.04
12/30/200811.111.3710.8411.36
12/31/200811.3611.6511.1411.49