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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 19.6729
CLOSE 19.6572

Low

LOW 8.41

High

HIGH 24.17
DATEOPENHIGHLOWCLOSE
01/02/202023.9423.9423.4123.49
01/03/202023.3223.6323.2723.59
01/06/202023.6624.0523.5823.9
01/07/202023.8623.9523.5623.9
01/08/202023.923.9323.5223.53
01/09/202023.5323.6723.223.67
01/10/202023.6823.7723.4323.5
01/13/202023.4923.8323.3323.78
01/14/202023.7323.8423.623.84
01/15/202023.872423.7723.81
01/16/202023.9524.1723.924.04
01/17/202024.0624.0723.8423.86
01/21/202023.6623.732323.01
01/22/202023.0423.1422.6122.64
01/23/202022.522.6722.422.44
01/24/202022.4422.522.0922.19
01/27/202021.8821.9121.5421.61
01/28/202021.7121.8221.5321.64
01/29/202021.7121.821.1121.16
01/30/202021.121.320.7421.27
01/31/202020.9821.0720.5820.69
02/03/202020.6621.1320.5921.12
02/04/202021.4121.7921.3821.48
02/05/202021.7521.9121.621.65
02/06/202021.7221.7921.4121.44
02/07/202021.3321.3921.0221.06
02/10/202020.9621.520.9421.43
02/11/202021.6221.9421.3721.47
02/12/202021.5721.721.2621.55
02/13/202021.4921.6521.3921.62
02/14/202021.6421.6921.4221.54
02/18/202021.4321.5821.3821.49
02/19/202021.5521.7521.3621.55
02/20/202021.9522.821.7122.05
02/21/202021.8922.1121.3621.52
02/24/202020.892120.3820.4
02/25/202020.4820.619.2219.25
02/26/202019.3919.8319.1119.22
02/27/202018.8819.6618.3118.9
02/28/202018.6219.0618.2519.05
03/02/202019.1719.618.4819.6
03/03/202019.720.1918.5418.98
03/04/202019.319.4418.9919.42
03/05/202018.8519.1218.2218.56
03/06/202017.981817.1217.45
03/09/202014.6815.4413.1714.99
03/10/202015.7816.6414.1816.29
03/11/202015.7416.7815.5716.02
03/12/202014.4714.4713.2813.29
03/13/202014.3815.8113.8315.81
03/16/202013.6114.2113.0213.49
03/17/202013.6213.6911.8912.13
03/18/202011.211.348.79.25
03/19/20209.2111.138.4110.82
03/20/202011.6612.571111.53
03/23/202011.4111.761111.15
03/24/202011.81311.5912.92
03/25/202013.0914.2612.3313.39
03/26/202013.6414.8113.0114.25
03/27/202013.514.612.8913.91
03/30/202013.7514.0912.9413.82
03/31/202013.9914.3713.7514.15
04/01/202013.7514.2513.213.33
04/02/202013.8915.2113.614.38
04/03/202014.6515.0713.1813.65
04/06/202014.1314.4913.4913.5
04/07/202014.6615.8814.1415.15
04/08/202015.1916.0814.9615.34
04/09/202016.0216.7115.6116.59
04/13/202016.9217.2916.617.1
04/14/202017.0917.51717.31
04/15/202016.4216.9916.2716.81
04/16/202016.6416.9116.3716.59
04/17/202016.9218.116.918.08
04/20/202017.5218.7916.9118.49
04/21/202017.8318.2217.818.02
04/22/202018.6218.7317.6317.66
04/23/202017.918.0817.3517.51
04/24/202017.8518.417.4818.28
04/27/202018.1818.6417.7718.52
04/28/202018.8919.318.6418.91
04/29/202019.4619.719.0519.46
04/30/202019.3319.5518.8219.37
05/01/202018.9318.9818.3918.55
05/04/202018.2219.218.1119.13
05/05/202019.6819.8218.8519
05/06/20201919.3118.4518.61
05/07/202018.9219.5518.8619.21
05/08/202019.5919.719.0519.47
05/11/202019.1719.7319.1519.53
05/12/202019.3519.718.9919.08
05/13/202018.9819.0718.1718.48
05/14/202018.1218.5617.6818.49
05/15/202018.4718.9818.3418.76
05/18/202019.719.8219.3219.58
05/19/202019.5819.6519.1919.42
05/20/202019.7520.1519.5719.72
05/21/202019.8419.8919.3519.47
05/22/202019.2519.6818.9719.65
05/26/202020.1320.4919.9120.43
05/27/202020.7520.919.9520.47
05/28/202020.6820.819.8919.96
05/29/202019.8220.5119.6120.43
06/01/202020.3820.642020.44
06/02/202020.5120.7120.1920.34
06/03/202020.5920.7620.2220.66
06/04/202020.5520.7120.3520.71
06/05/202021.521.520.8821.14
06/08/202021.3721.6221.2521.58
06/09/202021.0821.2320.5220.53
06/10/202020.4420.619.9920.14
06/11/202018.518.9318.118.17
06/12/202018.8918.9117.7718.23
06/15/202017.6119.4317.4819.12
06/16/202019.7519.7518.7419.36
06/17/202019.4319.5718.9618.98
06/18/202018.8619.5718.819.45
06/19/202019.9119.9319.1719.22
06/22/202019.1719.6518.9519.54
06/23/202019.7519.8819.3519.42
06/24/202019.0219.1318.3818.84
06/25/202018.6319.3518.5319.1
06/26/202019.0419.0418.3318.51
06/29/202018.5118.7418.0918.37
06/30/202018.2419.0918.0419.02
07/01/202018.9719.2418.7218.81
07/02/202019.0519.3918.9219.08
07/06/202019.642019.0919.31
07/07/202018.9619.3318.8418.91
07/08/202018.9419.2418.7818.94
07/09/202018.8418.8918.2518.27
07/10/202018.2418.5718.0918.55
07/13/202018.6118.9218.4518.56
07/14/202018.4419.1518.3419.1
07/15/202019.5420.1419.3720.08
07/16/202020.0320.1319.6119.9
07/17/202019.9820.2819.6619.77
07/20/202019.6719.819.2319.29
07/21/202019.5120.1219.5120.11
07/22/202019.7919.8319.219.45
07/23/202019.3619.519.0419.32
07/24/202019.419.5619.1719.21
07/27/202019.1219.1418.6118.83
07/28/202018.7419.0418.6718.87
07/29/202018.8519.8518.8519.77
07/30/202019.3719.4419.0919.34
07/31/202019.2919.3418.7219.13
08/03/202019.2201919.72
08/04/202019.8321.4419.8121.34
08/05/202021.7221.8321.1721.29
08/06/202021.2221.2820.7120.82
08/07/202020.5720.8620.4620.85
08/10/202020.8121.6720.8121.54
08/11/202021.7721.8621.3721.42
08/12/202021.6921.8621.4721.61
08/13/202021.5221.7921.3721.57
08/14/202021.4922.3321.4122.13
08/17/202022.1322.4321.9222.34
08/18/202022.2622.3121.7321.8
08/19/202021.8522.0921.6221.65
08/20/202021.4121.5821.1921.4
08/21/202021.4121.4621.1221.41
08/24/202021.5121.6921.1821.68
08/25/202021.8521.8521.1121.39
08/26/202021.3521.3920.8921.05
08/27/202021.0121.2920.7420.96
08/28/202021.0421.2720.821.07
08/31/202021.1621.2120.7420.76
09/01/202020.621.0520.4420.96
09/02/202020.9621.3520.8621.28
09/03/202021.2421.420.7320.9
09/04/20202121.1220.420.69
09/08/202020.4720.7520.2220.48
09/09/202020.7121.3220.7121.02
09/10/202020.6420.6720.1720.18
09/11/202020.2920.6220.1120.23
09/14/202020.3520.9920.1620.85
09/15/202020.9221.2220.7620.87
09/16/202021.0521.6420.9321.42
09/17/202021.0621.3420.8321.31
09/18/202021.0121.1820.5320.74
09/21/202020.320.7120.0220.67
09/22/202020.6321.0120.6120.81
09/23/202020.8620.9719.919.91
09/24/202019.8220.1819.3419.93
09/25/202019.6920.0319.5819.98
09/28/202020.1920.6420.0220.4
09/29/202020.4520.6320.0920.26
09/30/202020.3720.519.6319.65
10/01/202019.4619.6118.6618.78
10/02/202018.4419.2718.3119.09
10/05/202019.3219.6919.1819.54
10/06/202019.7919.8819.2819.33
10/07/202019.4619.5819.1419.39
10/08/202019.4720.0119.2919.99
10/09/202020.0520.1119.3419.42
10/12/202019.5419.5619.2319.45
10/13/202019.3219.6119.2719.42
10/14/202019.4320.1719.4319.68
10/15/202019.2519.7719.0119.71
10/16/202019.7619.9819.2619.27
10/19/202019.4319.6719.1319.29
10/20/202019.4619.8719.4319.69
10/21/202019.6419.819.319.3
10/22/202019.2620.3219.2320.31
10/23/202020.3920.4419.6619.96
10/26/202019.6619.6718.8519.2
10/27/202019.3419.5719.1419.42
10/28/20201919.2718.718.86
10/29/202018.7819.1818.3219.1
10/30/202018.9119.218.6119.19
11/02/202019.519.518.6118.77
11/03/202019.0319.2318.4518.98
11/04/202019.1319.6318.7319.09
11/05/202019.1119.5519.0619.11
11/06/202019.1319.4718.2618.26
11/09/202019.7820.0719.2219.35
11/10/202019.6120.0219.2519.99
11/11/202020.1820.2119.7420.02
11/12/202019.8119.9819.0719.34
11/13/202019.5220.1619.4720.04
11/16/202020.6320.6520.1720.23
11/17/202020.1120.8419.9820.83
11/18/202020.9120.9619.9920
11/19/202019.8620.2419.5720.16
11/20/202020.1320.3719.9820.34
11/23/202020.6121.3320.3521.28
11/24/202021.722.0221.5321.96
11/25/202021.8721.8721.3321.62
11/27/202021.5421.721.3421.46
11/30/202021.4121.6220.8720.98
12/01/202021.3421.420.6820.9
12/02/202020.8521.8520.7721.65
12/03/202021.592221.3721.56
12/04/202021.8422.5521.7822.49
12/07/202022.322.4521.4621.6
12/08/202021.4122.3521.4122.1
12/09/202022.422.8522.2522.4
12/10/202021.9122.221.7522
12/11/202021.5921.9421.5221.93
12/14/202022.1322.1921.2221.51
12/15/202021.722.5321.6422.33
12/16/202022.322.3121.7321.75
12/17/20202222.121.5321.8
12/18/202021.821.8221.0221.18
12/21/202020.720.8820.4820.7
12/22/202020.842120.6120.61
12/23/202020.8521.0820.720.75
12/24/202020.820.8320.5420.74
12/28/202020.8120.9220.1320.14
12/29/202020.3120.3619.9220.08
12/30/202020.0920.2719.8919.94
12/31/202019.9220.1119.8520.05