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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.8983
CLOSE 16.9184

Low

LOW 13.91

High

HIGH 19.75
DATEOPENHIGHLOWCLOSE
01/04/201017.0117.1816.9817.15
01/05/201017.0717.4717.0717.36
01/06/201017.4317.9717.317.92
01/07/201017.917.9117.5917.8
01/08/201017.7817.9417.6317.94
01/11/201018.0318.1917.717.83
01/12/201017.717.717.2817.3
01/13/201017.3417.4817.2517.32
01/14/201017.0617.4517.0617.22
01/15/201017.1917.216.8416.96
01/19/201018.0618.8518.0518.33
01/20/201018.1918.6718.0818.36
01/21/201018.4218.6517.8917.95
01/22/201017.7618.0717.5217.55
01/25/201017.8418.1517.7618
01/26/201017.2817.9617.2817.61
01/27/201017.5617.6817.0817.44
01/28/201017.5817.817.0817.22
01/29/201017.2517.6516.4216.53
02/01/201016.7517.0516.6517.05
02/02/201017.1717.5316.9217.42
02/03/201017.3317.4617.1317.19
02/04/201017.0417.0416.2316.24
02/05/201016.0816.3115.4816.07
02/08/201016.1316.4716.0716.27
02/09/201016.516.9816.4616.71
02/10/201016.7116.916.4316.78
02/11/201016.7317.2416.6117.21
02/12/201016.9617.2116.7617.17
02/16/201017.4917.7517.4917.75
02/17/201017.7617.8617.617.76
02/18/201017.5517.8217.1617.58
02/19/201017.5117.6617.3717.65
02/22/201017.717.8317.0317.12
02/23/201017.0517.1616.6916.84
02/24/201016.8717.1516.817.14
02/25/201016.8717.2716.717.24
02/26/201017.317.3416.9817.09
03/01/201017.1617.517.1517.5
03/02/201017.5317.817.5317.68
03/03/201017.6918.0217.6717.92
03/04/201017.9218.1317.6817.89
03/05/201018.0918.3718.0318.35
03/08/201018.3418.4118.0318.14
03/09/201018.0218.1717.9518.09
03/10/201018.0318.2217.9318.03
03/11/201017.9218.1517.7918.1
03/12/201018.1918.2917.9918.15
03/15/201017.918.1517.6918.01
03/16/201018.1218.3717.9618.34
03/17/201018.3118.5218.2218.33
03/18/201018.3818.3817.9118.11
03/19/201018.1618.1717.6317.88
03/22/201017.6717.9617.4617.86
03/23/201017.818.1517.7618.11
03/24/201017.9918.2217.9118.15
03/25/201018.2518.3717.9918.01
03/26/201018.0518.1917.9518.05
03/29/201018.1118.3718.0818.23
03/30/201018.3818.3818.1518.35
03/31/201018.318.4918.2318.33
04/01/201018.4518.6418.4118.55
04/05/201018.619.0118.618.91
04/06/201019.0419.2718.9219.11
04/07/201019.0719.118.7518.83
04/08/201018.7419.0518.5718.99
04/09/201019.0719.2219.0319.14
04/12/201019.1819.4419.0719.22
04/13/201019.1319.1818.8419.03
04/14/201019.0619.2218.8819.2
04/15/201019.1119.3219.0519.22
04/16/201019.1319.2218.5218.7
04/19/201018.518.7718.3818.77
04/20/201018.9519.0718.8818.98
04/21/201019.0919.0918.6618.79
04/22/201018.5718.918.418.84
04/23/201018.8319.4618.8119.44
04/26/201019.5719.5719.319.41
04/27/201019.2819.3418.6318.67
04/28/201018.6218.8618.5318.79
04/29/201018.9319.1218.7818.86
04/30/201018.9219.0318.5618.73
05/03/201018.8719.318.8719.15
05/04/201018.7618.8818.3818.51
05/05/201018.1718.2317.4917.63
05/06/201017.4817.6815.9616.7
05/07/201016.6917.0115.916.13
05/10/201016.8817.1216.6817.04
05/11/201016.6917.4716.6917.3
05/12/201017.4617.8917.417.78
05/13/201017.7217.9117.4617.65
05/14/201017.4617.6216.8817.17
05/17/201017.2317.3416.4216.77
05/18/201017.0117.2616.4216.53
05/19/201016.3816.4815.7516.03
05/20/201015.6615.6615.0715.16
05/21/201014.7515.514.6815.39
05/24/201015.315.4415.0815.08
05/25/201014.4115.1914.4115.18
05/26/201015.4415.715.2315.3
05/27/201015.6915.9815.6315.96
05/28/201015.9216.1115.6115.67
06/01/201015.4615.6114.9614.99
06/02/201015.1515.4615.0415.46
06/03/201015.431615.3215.96
06/04/201015.5715.9215.1915.27
06/07/201015.3815.4914.8814.92
06/08/201014.8815.2914.815.26
06/09/201015.3815.8415.1315.21
06/10/201015.5415.8515.4315.84
06/11/201015.5415.8915.5115.88
06/14/201016.0816.1715.815.82
06/15/201016.0416.7716.0316.73
06/16/201016.5716.816.4716.58
06/17/201016.816.8616.5216.72
06/18/201017.0117.216.7617
06/21/201017.2617.316.6916.8
06/22/201016.8116.9216.0216.08
06/23/201016.1216.1615.7815.99
06/24/201015.9616.0115.6315.7
06/25/201015.7515.915.4415.73
06/28/201015.6715.7715.3715.42
06/29/201015.2415.2414.5614.69
06/30/201014.8414.9214.4214.5
07/01/201014.5314.6413.9414.2
07/02/201014.214.4313.9114.02
07/06/201014.2714.4513.9914.15
07/07/201014.1214.9214.1214.9
07/08/201015.115.1914.8415.15
07/09/201015.1515.231515.18
07/12/201015.1115.2914.9715.25
07/13/201015.4215.5515.3215.45
07/14/201015.3215.4315.1815.31
07/15/201015.315.3614.9215.3
07/16/201015.1115.1714.7314.81
07/19/201014.9215.0314.6614.88
07/20/201014.6315.3114.5815.26
07/21/201015.3415.3414.915.08
07/22/201015.315.6115.2115.49
07/23/201015.4415.6615.2715.6
07/26/201015.5315.8415.5315.73
07/27/201015.7715.8215.5215.66
07/28/201015.6315.7615.3715.43
07/29/201014.7315.3814.7315.19
07/30/201014.9715.514.8715.4
08/02/201015.8316.0715.6516.02
08/03/201016.0116.1515.8716.07
08/04/201016.0916.311616.26
08/05/201016.1616.5115.9816.5
08/06/201016.2716.5816.2416.53
08/09/201016.5916.6616.4116.48
08/10/201016.2716.3216.0616.25
08/11/201015.9215.9415.4815.57
08/12/201015.3815.5615.315.43
08/13/201015.3715.6115.3715.42
08/16/201015.4115.5315.1815.42
08/17/201015.5915.6915.5215.62
08/18/201015.5715.6415.3115.38
08/19/201015.3115.3214.9515
08/20/201014.8814.9614.6814.8
08/23/201014.8415.0414.6614.67
08/24/201014.4414.5614.2914.35
08/25/201014.2214.4514.0614.41
08/26/201014.5114.7514.3514.41
08/27/201014.514.714.1514.69
08/30/201014.6514.7814.4214.42
08/31/201014.3514.5414.2614.38
09/01/201014.631514.5514.96
09/02/201014.9415.214.8815.18
09/03/201015.315.4215.1515.33
09/07/201015.1515.2214.9915.07
09/08/201015.1115.3115.115.24
09/09/201015.4315.4615.215.3
09/10/201015.3415.415.2615.28
09/13/201015.4615.6315.3415.61
09/14/201015.5415.6315.3315.34
09/15/201015.1815.2615.0615.15
09/16/201014.6214.8714.3914.63
09/17/201014.6614.7414.4214.6
09/20/201014.6315.0414.6214.96
09/21/201015.0115.0914.7814.92
09/22/201014.8815.0514.814.8
09/23/201014.614.8714.5814.68
09/24/201014.8815.1814.6914.96
09/27/201014.9315.0414.8614.86
09/28/201014.915.0214.6814.99
09/29/201014.9215.1914.8815.12
09/30/201015.2415.311515.16
10/01/201015.2715.4715.0915.37
10/04/201015.3115.3714.9815.09
10/05/201015.2815.3815.1515.29
10/06/201015.2415.4615.1315.33
10/07/201015.4515.4515.1215.33
10/08/201015.3915.6915.3215.65
10/11/201015.6915.815.5915.64
10/12/201015.5715.6315.3515.56
10/13/201015.9617.6515.8817.08
10/14/201017.0617.1716.7316.89
10/15/201017.0417.0516.6616.85
10/18/201016.8817.1316.7117.07
10/19/201016.816.9516.5516.67
10/20/201016.7417.2316.7416.96
10/21/201017.0517.1716.6216.81
10/22/201016.8816.9916.616.65
10/25/201016.8216.9516.5116.53
10/26/201016.216.5616.1916.22
10/27/201016.0916.4816.0316.43
10/28/201016.2217.1816.1716.78
10/29/201016.6317.1516.5917.07
11/01/201017.1717.2116.6916.8
11/02/201016.9217.2616.8717.11
11/03/201017.1117.1516.6517
11/04/201017.2317.6517.1617.64
11/05/201017.6117.7517.4617.73
11/08/201017.6817.9717.6117.93
11/09/201018.0518.4917.7618.21
11/10/201018.0918.2417.8818.02
11/11/201017.8118.8417.7318.73
11/12/201018.6619.0118.1718.29
11/15/201018.3418.6518.0718.11
11/16/201017.9618.2317.7818.01
11/17/20101818.4617.9318.38
11/18/201018.4718.7218.4218.64
11/19/201018.5518.6618.2518.65
11/22/201018.4718.5818.1618.57
11/23/201018.3418.3818.0518.21
11/24/201018.2818.4918.2418.46
11/26/201018.2618.4218.118.17
11/29/201017.8918.1417.8418.14
11/30/201017.9218.2217.7818.1
12/01/201018.4218.7218.4218.51
12/02/201018.4918.9318.4218.86
12/03/201018.7518.9218.6718.82
12/06/201018.7919.2618.6518.99
12/07/201019.1619.2418.6518.75
12/08/201018.6618.7618.4418.64
12/09/201018.7119.0818.6318.99
12/10/201019.0419.1518.8219.03
12/13/201019.0919.4319.0619.15
12/14/201019.1919.2818.9519
12/15/201018.9219.0118.5318.78
12/16/201018.8418.8718.6118.76
12/17/201018.7619.2118.7218.96
12/20/201018.9519.4618.9519.38
12/21/201019.4719.5919.4219.48
12/22/201019.6219.6519.4719.55
12/23/201019.5519.6319.519.53
12/27/201019.4919.5919.3919.54
12/28/201019.5819.6319.4819.53
12/29/201019.6119.6819.4819.64
12/30/201019.4619.7519.4119.57
12/31/201019.4819.7519.4619.61