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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.3159
CLOSE 25.3135

Low

LOW 19.87

High

HIGH 29.89
DATEOPENHIGHLOWCLOSE
01/04/202120.320.5219.8720.1
01/05/202120.2721.1620.2420.71
01/06/202120.9221.5620.7321.5
01/07/202121.6821.721.2721.54
01/08/202121.6221.6520.9321.3
01/11/202120.921.720.7921.51
01/12/202121.7322.5621.6622.43
01/13/202122.3822.5222.0622.24
01/14/202122.3922.8822.2522.69
01/15/202122.5322.5722.0522.5
01/19/202122.6522.7222.4122.45
01/20/202122.5422.6422.0122.43
01/21/202122.4422.621.621.67
01/22/202121.3121.7121.1121.6
01/25/202121.621.8321.2121.66
01/26/202121.8722.1721.1921.44
01/27/202121.3421.4121.0521.21
01/28/202121.3421.6621.2321.46
01/29/202121.2521.6721.0621.23
02/01/202121.4321.5521.0821.29
02/02/202121.7222.0321.3621.42
02/03/202121.4722.0821.4721.92
02/04/20212222.121.7722.02
02/05/202122.2522.3321.9722.09
02/08/202122.2722.5922.1322.5
02/09/202122.4722.5422.0522.26
02/10/202122.4522.8222.1822.81
02/11/202122.8322.9322.1322.28
02/12/202122.1922.8622.0922.84
02/16/202123.123.322.8722.91
02/17/202123.123.1922.6123.09
02/18/202123.0223.0222.2322.26
02/19/202122.2422.7222.1822.64
02/22/202122.823.1922.7322.91
02/23/20212323.8922.523.84
02/24/202123.8424.0823.623.91
02/25/202124.0624.123.3723.45
02/26/202123.2323.3422.522.84
03/01/202123.1223.8123.1223.59
03/02/202123.5823.9523.5423.72
03/03/202123.8524.3723.6823.74
03/04/202124.0324.6323.7824.11
03/05/202124.4524.5923.7924.26
03/08/202124.3224.6923.7624.12
03/09/202124.224.2423.4823.56
03/10/202123.7724.523.6224.4
03/11/202123.9124.0423.6223.9
03/12/202123.992423.6323.93
03/15/202123.9224.123.4923.67
03/16/202123.423.5523.0623.22
03/17/202123.1723.4723.1223.38
03/18/202123.323.5422.7222.76
03/19/202122.8823.2222.7222.95
03/22/202122.8923.1622.7722.99
03/23/202122.7223.2822.5923.01
03/24/202123.2223.6823.1123.49
03/25/202123.42422.9723.94
03/26/202124.1324.5823.9924.56
03/29/202124.524.524.0324.04
03/30/202123.8423.9723.5123.68
03/31/202123.6823.8523.623.69
04/01/202123.723.9123.4523.9
04/05/202123.9823.9923.5923.75
04/06/202123.7924.0523.7123.77
04/07/202123.9424.1523.8124.12
04/08/202123.7523.9123.5223.68
04/09/202123.6223.7323.3623.6
04/12/202123.7123.8323.423.45
04/13/202123.4423.7923.2823.7
04/14/202123.8324.0323.5823.65
04/15/202123.6723.8823.4823.84
04/16/202123.9723.9823.5923.62
04/19/202123.723.7623.4223.69
04/20/202123.7323.7323.2323.45
04/21/202123.2423.6823.2323.56
04/22/202123.623.6623.2123.24
04/23/202123.3623.6823.2623.61
04/26/202123.732423.6323.97
04/27/202123.9724.1323.923.94
04/28/202124.0924.5324.0224.43
04/29/202124.524.7524.3524.58
04/30/202124.424.7824.3124.36
05/03/202124.5624.8924.4724.77
05/04/202124.8425.3324.4824.58
05/05/202124.9225.1324.6924.92
05/06/202125.0325.0424.6324.97
05/07/202124.6925.324.6725.3
05/10/202125.4925.7125.3525.54
05/11/202125.3225.825.0925.65
05/12/202125.6825.9125.2325.28
05/13/202125.0725.542525.38
05/14/202125.5825.9425.5825.88
05/17/202125.9926.5425.8826.53
05/18/202126.526.7326.2326.33
05/19/202125.9826.1925.6326.03
05/20/202125.9826.4725.8726.34
05/21/202126.4926.6826.3426.39
05/24/202126.5626.5926.3226.51
05/25/202126.5326.5625.925.94
05/26/202125.9426.1825.8326.02
05/27/202126.0726.3326.0626.3
05/28/202126.3726.4326.1526.34
06/01/202126.722726.6226.89
06/02/202127.0427.4426.8827.29
06/03/202127.2227.8127.127.62
06/04/202127.742827.4227.95
06/07/202127.8628.3527.8628.23
06/08/202128.1928.3227.8828.17
06/09/202128.1728.3128.0728.13
06/10/20212828.0827.4627.71
06/11/202127.6927.927.6427.79
06/14/202127.8327.9527.3127.52
06/15/202127.7327.8927.4827.75
06/16/202127.7227.8827.3827.47
06/17/202127.4627.5326.4926.93
06/18/202126.4626.8526.0526.06
06/21/202126.2426.8426.2126.75
06/22/202126.6826.8326.3826.73
06/23/202126.8126.9826.7226.73
06/24/202126.7326.8326.5726.77
06/25/202126.8226.8526.6526.78
06/28/202126.7826.8126.0626.24
06/29/202126.2526.4226.0426.14
06/30/202126.2426.5926.1326.55
07/01/202126.9427.0126.5426.8
07/02/202126.6826.9826.5326.94
07/06/202126.9426.9626.1926.42
07/07/202126.3526.626.1126.28
07/08/202126.0326.4525.926.24
07/09/202126.4526.7226.2526.7
07/12/202126.5926.726.3126.5
07/13/202126.4326.5326.1826.2
07/14/202126.2226.3825.5325.6
07/15/202125.4225.8225.3825.56
07/16/202125.7225.7625.2125.28
07/19/202124.7524.9524.3524.72
07/20/202124.8425.2324.6725.03
07/21/202125.3225.5525.2125.28
07/22/202125.2625.412525.26
07/23/202125.2125.2624.8925.15
07/26/202125.2525.7125.1625.59
07/27/202125.3725.425.125.27
07/28/202125.325.4824.8725.3
07/29/202125.525.5925.2725.45
07/30/202125.4325.5624.9825.05
08/02/202125.0525.5324.8424.94
08/03/202124.8125.1424.2425.12
08/04/202124.8125.3224.6124.89
08/05/202124.9525.2124.9325.08
08/06/202125.1925.3124.9625.06
08/09/202124.8625.0824.7424.76
08/10/202124.8525.0524.7924.98
08/11/20212525.1524.7824.98
08/12/202124.9825.1524.8625
08/13/202124.9525.1124.7824.83
08/16/202124.6524.9224.5224.61
08/17/202124.4124.7424.1924.48
08/18/202124.4124.4724.0224.04
08/19/202123.823.9523.5323.89
08/20/202123.7724.1423.6824.04
08/23/202124.4424.5824.2824.5
08/24/202124.6824.7124.4524.64
08/25/202124.6524.8224.424.59
08/26/202124.4924.5624.1424.15
08/27/202124.324.8424.2924.61
08/30/202124.6724.8824.5524.56
08/31/202124.524.8424.4424.69
09/01/202124.6924.7724.5324.65
09/02/202124.7725.1724.7725.11
09/03/202125.0425.1424.824.97
09/07/202124.8624.9624.5224.62
09/08/202124.9225.1824.6724.75
09/09/202124.0924.4423.9824.14
09/10/202124.3424.4424.124.28
09/13/202124.5124.9524.5124.81
09/14/202124.9325.0324.6824.75
09/15/202124.9925.8124.9625.8
09/16/202125.825.8225.425.41
09/17/202125.3325.6325.2425.28
09/20/202124.9125.0524.6224.97
09/21/202125.2225.2624.6924.71
09/22/202124.925.2424.925.03
09/23/202125.0525.6125.0425.47
09/24/202125.4125.5925.3325.4
09/27/202125.7626.1225.7426.04
09/28/202126.3426.6125.9526.08
09/29/202126.1126.4125.8926.27
09/30/202126.4126.4125.8925.94
10/01/202126.0326.4925.8926.4
10/04/202126.7627.9826.6427.34
10/05/202127.7227.7227.0927.28
10/06/202127.0527.2126.7727.06
10/07/202127.1227.7227.0327.64
10/08/202127.9228.3527.8128.32
10/11/202128.829.0228.5428.63
10/12/202128.5429.0228.4528.93
10/13/202128.729.0128.628.93
10/14/202129.3229.4629.1429.37
10/15/202129.6129.7529.4329.55
10/18/202129.7429.8929.2229.29
10/19/202129.1529.228.929
10/20/202128.9629.1828.8729.16
10/21/202129.0629.1128.3628.52
10/22/202128.5528.8128.3828.65
10/25/202128.7928.8628.5928.8
10/26/202128.8128.9928.5728.59
10/27/202128.5128.728.2328.3
10/28/202128.1528.4728.1328.42
10/29/202128.3728.4227.9428.09
11/01/202128.3228.5828.2128.54
11/02/202128.628.9328.2928.39
11/03/202128.1528.4928.0828.3
11/04/202128.5228.562828.28
11/05/202128.5928.628.2628.56
11/08/202128.7228.7228.3828.48
11/09/202128.4428.5928.1528.53
11/10/202128.4828.6928.0128.15
11/11/202128.242928.1528.89
11/12/202128.7428.9628.6228.64
11/15/202128.6428.8228.428.61
11/16/202128.7128.7128.1328.22
11/17/202128.1528.7228.1428.21
11/18/202128.2428.427.9227.97
11/19/202127.6527.7827.3727.42
11/22/202127.427.9827.3427.6
11/23/202127.928.2227.7328.08
11/24/202127.9828.5827.9728.55
11/26/202127.5228.4227.5228.24
11/29/202128.5828.6628.0128.01
11/30/202127.6327.7326.7326.79
12/01/202127.3127.7826.6326.64
12/02/202126.7327.3526.5427.25
12/03/202127.4827.6426.8927.11
12/06/202127.4527.627.0327.32
12/07/202127.628.0327.4827.76
12/08/202127.827.9927.5627.64
12/09/202127.1227.1226.5126.62
12/10/202126.826.8526.2626.64
12/13/202126.4826.5825.8826.24
12/14/202126.2826.525.8225.88
12/15/202125.8926.1125.4325.98
12/16/202126.2226.5826.0626.14
12/17/202125.9326.0925.3725.79
12/20/202125.4825.4924.8625.35
12/21/202125.4425.825.3725.66
12/22/202125.5825.8625.3625.68
12/23/202125.8526.0225.7925.85
12/27/202125.8226.2625.6226.26
12/28/202126.2826.426.0826.16
12/29/202126.1526.2225.8926.04
12/30/202126.126.3425.9125.92
12/31/202125.8726.1525.8226.04