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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.5082
CLOSE 23.5347

Low

LOW 10.22

High

HIGH 32.21
DATEOPENHIGHLOWCLOSE
01/04/201625.5226.5925.3226.24
01/05/201626.4126.6825.9126.33
01/06/201625.5425.7422.922.9
01/07/201622.2122.820.620.61
01/08/201621.0621.2319.4720.31
01/11/201620.3120.4918.3118.69
01/12/201618.9319.2215.1916.54
01/13/201616.4816.5412.7713.61
01/14/201613.4218.4413.2418.29
01/15/201615.781815.6216.1
01/19/201616.5617.6515.4115.78
01/20/201615.1915.7114.1315.49
01/21/201615.4416.7915.2516.04
01/22/201616.9119.8516.8719.74
01/25/201619.3121.7918.2418.31
01/26/201618.9420.6618.2820.42
01/27/201620.2720.4318.2519.27
01/28/201620.4121.0819.0319.29
01/29/201619.4519.8418.5819.3
02/01/201618.8919.8518.1119.51
02/02/201618.8519.4618.518.69
02/03/201619.0219.2316.9818.41
02/04/201618.5319.1117.818.75
02/05/201618.5118.5716.9517.12
02/08/201614.931510.2211.16
02/09/201611.2612.151111.98
02/10/201611.5613.7811.2912.85
02/11/201612.0813.9811.7613.29
02/12/201613.614.51313.47
02/16/201613.8815.0513.8115.01
02/17/201615.431615.0615.69
02/18/201615.7216.2914.8115.92
02/19/201615.5915.751515.51
02/22/201615.9516.3915.6416.15
02/23/201616.0516.1315.4115.6
02/24/201615.2916.714.716.63
02/25/201615.7516.8514.9216.03
02/26/201616.3516.7915.515.64
02/29/201615.7516.5515.5515.99
03/01/201616.1416.5915.7816.55
03/02/201616.5917.2416.3217.13
03/03/201617.0818.1517.0718.09
03/04/201618.6319.3518.519.15
03/07/201619.3219.918.819.06
03/08/201618.8918.9517.1517.26
03/09/201617.6818.217.317.96
03/10/201617.2517.314.8415.89
03/11/201616.4116.6615.9216.01
03/14/201615.9216.7715.7116.5
03/15/201616.1416.1815.5316.15
03/16/201616.217.5416.217.44
03/17/201617.7818.2117.1717.76
03/18/201618.1218.3817.8218.15
03/21/201617.9918.0217.2117.35
03/22/201617.1717.7116.9517.63
03/23/201617.7417.8815.9516.26
03/24/201615.7915.814.8515.35
03/28/201615.7715.8815.0815.14
03/29/201614.9115.7914.6515.7
03/30/201615.916.4915.6515.66
03/31/201615.6916.1215.4116.07
04/01/201615.716.3215.415.52
04/04/201615.4215.7115.215.21
04/05/201615.0915.214.6214.81
04/06/201614.9915.814.615.49
04/07/201615.3916.0215.3715.71
04/08/201616.1516.7515.9316.24
04/11/201616.3717.5116.3717.06
04/12/201617.1917.8616.817.71
04/13/201617.6318.3917.4218.35
04/14/201618.5818.5817.617.77
04/15/201617.5717.9417.3617.55
04/18/201616.9617.8815.3216.68
04/19/201616.918.0516.8418.01
04/20/201617.8319.1517.5718.83
04/21/201618.919.5918.6219.14
04/22/201619.2719.8219.1419.54
04/25/201619.5919.818.6119.06
04/26/201619.2519.718.9719.39
04/27/201619.5620.5719.5620
04/28/201620.1120.5719.5819.64
04/29/201619.8820.1418.6519.39
05/02/201619.3719.3718.4618.81
05/03/201618.8519.4618.4519.39
05/04/201619.1119.4318.3519.24
05/05/201618.4220.6318.4120.57
05/06/201620.522119.6919.7
05/09/201619.3619.4518.5518.94
05/10/201619.0219.5818.8419.14
05/11/201619.3219.918.8219.5
05/12/201619.8319.9818.8919.05
05/13/201618.9219.8718.8519.35
05/16/201619.4520.6519.4520.59
05/17/201620.5921.9720.4421.51
05/18/201621.521.7620.6620.83
05/19/201620.4321.5920.1121.54
05/20/201621.8522.2621.6622.15
05/23/201621.9622.2120.921.95
05/24/201622.0322.321.4522.13
05/25/201622.322.3320.9421.25
05/26/201621.4321.5120.6720.81
05/27/201620.6921.5620.5221.48
05/31/201621.662321.6622.16
06/01/201621.8422.721.6622.59
06/02/201622.2622.8722.0122.6
06/03/201622.7122.9122.2222.83
06/06/201623.223.722.9323.38
06/07/201623.6823.8923.2623.57
06/08/201623.4123.6322.7923.18
06/09/201622.9223.5922.7823.28
06/10/201622.7922.8621.8522.04
06/13/201621.7622.2921.6321.8
06/14/201621.6722.0420.9921.18
06/15/20162122.5220.8821.77
06/16/201620.9422.2520.5522.13
06/17/201622.322.8222.222.53
06/20/201622.6922.9121.6522.32
06/21/201622.2522.920.0421.67
06/22/201621.6121.6320.7520.76
06/23/201621.121.8320.6721.78
06/24/201620.521.720.4721.31
06/27/201620.8821.1519.620
06/28/201620.572120.3520.64
06/29/201620.9220.9819.9620.84
06/30/201620.6121.7320.5521.63
07/01/201620.52120.2220.56
07/05/201620.3420.5419.6820.09
07/06/20162020.4419.7820.44
07/07/201620.4221.3420.1620.35
07/08/201620.5521.1220.4420.99
07/11/201621.1921.3620.6220.73
07/12/201621.0822.2221.0521.89
07/13/201622.722321.622.23
07/14/201622.523.7822.2223.6
07/15/201623.8224.2922.8723.44
07/18/201623.9424.7623.3324.57
07/19/201624.492524.1424.99
07/20/201624.8825.3524.3425.13
07/21/201625.4325.4424.6224.67
07/22/201624.6624.8824.2424.52
07/25/201624.3924.523.4823.63
07/26/201623.5523.8523.3623.56
07/27/201623.7924.0723.123.28
07/28/201623.2923.3822.8923.08
07/29/201622.9924.222.6223.97
08/01/201623.6723.6722.3922.53
08/02/201623.5424.3823.1423.96
08/03/201624.2326.223.8325.67
08/04/201625.625.7524.7724.98
08/05/201625.2625.8524.6225.63
08/08/201625.8626.2325.6725.93
08/09/201625.9626.1825.7825.83
08/10/201625.7525.9225.0225.39
08/11/201625.926.425.5226.32
08/12/201626.2526.4925.9626.21
08/15/201626.4426.7826.3426.59
08/16/201626.6226.9926.2326.29
08/17/201626.1126.4525.6726.06
08/18/201626.1529.0926.1328.11
08/19/201627.952827.4327.68
08/22/201627.2427.9126.8927.43
08/23/201627.5728.6927.4128.56
08/24/201628.428.4927.8728.06
08/25/20162828.2527.7227.87
08/26/201628.0428.227.527.83
08/29/201627.7328.2127.6228.06
08/30/201628.3828.3827.8328.01
08/31/201627.9428.127.5527.94
09/01/201627.7728.2327.528.15
09/02/201628.428.7528.1728.4
09/06/201628.4729.328.4729.16
09/07/201629.1730.5229.0130.34
09/08/201630.5931.4330.3131.15
09/09/201629.8530.6529.7830.04
09/12/201629.7230.6429.5230.42
09/13/201629.8830.2829.6829.75
09/14/201629.5430.1629.3229.74
09/15/201629.9330.2829.7229.84
09/16/201629.333029.329.76
09/19/201630.1730.5129.8930
09/20/201629.8830.1529.7229.75
09/21/201630.2531.1130.2430.99
09/22/201631.2731.330.5230.66
09/23/201630.523130.1630.34
09/26/201630.6231.0430.2330.36
09/27/201630.0430.7129.8330.65
09/28/201630.8331.0730.0231
09/29/201630.8530.8830.0530.39
09/30/201630.7930.9730.3930.73
10/03/201630.8130.9330.4130.63
10/04/201630.7230.8129.9430.21
10/05/201630.5830.930.4530.53
10/06/201630.5930.8330.1930.51
10/07/201630.5830.7330.3130.38
10/10/201630.7330.7630.4230.57
10/11/201630.4230.4529.7130.3
10/12/201630.3930.3929.5729.89
10/13/201629.7730.2428.929.2
10/14/201629.5329.7229.0729.13
10/17/201629.1529.228.8729.07
10/18/201629.4729.5728.8929.24
10/19/201629.4430.5429.2430.05
10/20/201629.9330.3329.5830.18
10/21/201629.930.4729.7930.23
10/24/201630.2330.2529.5830.05
10/25/201629.9530.2129.1329.17
10/26/201628.8329.5928.7229.56
10/27/201629.7130.0429.2529.36
10/28/201629.429.928.9129.67
10/31/201629.4830.3728.5629.2
11/01/201629.6329.7427.8128.57
11/02/201628.2228.4927.3528.11
11/03/201628.2728.8328.2628.45
11/04/201628.3929.3828.2628.6
11/07/201629.0429.5129.0129.25
11/08/201629.0129.9528.9829.84
11/09/201630.0531.8529.9730.72
11/10/201630.6831.1830.3530.64
11/11/201630.3330.4129.1330.1
11/14/201630.0530.6729.6130.14
11/15/201630.5931.230.4530.97
11/16/201630.7730.9130.0230.29
11/17/201630.7630.9730.0330.18
11/18/201630.2130.530.0830.15
11/21/201630.5930.929.9130.52
11/22/201630.7130.9130.330.65
11/23/201630.4230.9630.3230.62
11/25/201630.4930.629.9630.09
11/28/201630.2630.2629.229.24
11/29/201628.7429.1928.2328.93
11/30/201629.8231.0629.8230.7
12/01/201631.2431.3229.8630.02
12/02/201630.0430.9129.8630.83
12/05/201631.1231.6630.8831.41
12/06/201631.0931.5330.7231.39
12/07/201631.1731.7430.6231.6
12/08/201631.5431.6230.2831.14
12/09/201631.2431.2830.0730.2
12/12/201630.7530.829.8629.93
12/13/201630.2230.623030.4
12/14/201630.0830.1729.2129.22
12/15/201629.1429.2928.7929.12
12/16/201629.230.9629.1630.81
12/19/201631.2731.3530.6130.76
12/20/201630.7731.0230.2730.35
12/21/201630.5230.8230.3830.62
12/22/201630.6530.830.0930.3
12/23/201630.2531.6730.2231.56
12/27/201631.631.9431.2831.78
12/28/201631.932.2131.0131.04
12/29/201630.9231.2930.7431.01
12/30/201630.9431.6530.8931.14