|
Williams Companie - [Ticker: WMB] | | Last Trade | 25.70 | Last Trade Time | 2018-12-05 - 00:00:00 | Variation | +0.65 (+1.03%) | Open | 25.70 | High | 25.70 | Low | 25.70 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 28.83 x 2,000 - 28.84 x 1,500 | Former Close | 25.05 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | WMB quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 1,771,200 | 30.90 | 31.71 | 30.22 | 30.90 | 00:00:00 | 2000-01-04 | 2,518,000 | 29.41 | 31.28 | 29.41 | 30.22 | 00:00:00 | 2000-01-05 | 2,044,300 | 30.41 | 32.15 | 30.41 | 32.09 | 00:00:00 | 2000-01-06 | 6,476,800 | 32.09 | 33.02 | 32.09 | 32.77 | 00:00:00 | 2000-01-07 | 1,735,900 | 32.90 | 33.83 | 32.90 | 33.65 | 00:00:00 | 2000-01-10 | 1,259,800 | 33.77 | 34.27 | 32.96 | 33.02 | 00:00:00 | 2000-01-11 | 1,056,500 | 32.90 | 33.02 | 32.34 | 32.65 | 00:00:00 | 2000-01-12 | 2,367,800 | 32.90 | 33.21 | 31.59 | 32.21 | 00:00:00 | 2000-01-13 | 1,887,700 | 32.40 | 33.46 | 32.40 | 32.96 | 00:00:00 | 2000-01-14 | 2,520,500 | 33.65 | 34.89 | 33.58 | 34.83 | 00:00:00 | 2000-01-18 | 1,912,900 | 35.70 | 36.64 | 35.08 | 36.45 | 00:00:00 | 2000-01-19 | 1,600,800 | 36.33 | 36.33 | 35.58 | 35.70 | 00:00:00 | 2000-01-20 | 1,882,500 | 35.70 | 38.13 | 35.70 | 37.88 | 00:00:00 | 2000-01-21 | 3,705,200 | 40.38 | 40.62 | 38.44 | 39.07 | 00:00:00 | 2000-01-24 | 2,082,900 | 39.88 | 39.88 | 37.01 | 37.45 | 00:00:00 | 2000-01-25 | 1,581,200 | 37.45 | 37.45 | 36.39 | 36.89 | 00:00:00 | 2000-01-26 | 4,106,800 | 36.89 | 40.87 | 36.82 | 40.50 | 00:00:00 | 2000-01-27 | 2,033,500 | 40.38 | 40.44 | 37.95 | 38.69 | 00:00:00 | 2000-01-28 | 1,704,100 | 38.63 | 38.82 | 36.51 | 37.70 | 00:00:00 | 2000-01-31 | 2,029,200 | 37.95 | 38.88 | 36.70 | 37.95 | 00:00:00 | 2000-02-01 | 2,684,600 | 38.69 | 38.88 | 37.63 | 37.88 | 00:00:00 | 2000-02-02 | 1,723,300 | 37.57 | 38.69 | 37.38 | 38.51 | 00:00:00 | 2000-02-03 | 1,479,900 | 38.01 | 38.76 | 37.82 | 38.07 | 00:00:00 | 2000-02-04 | 1,800,900 | 38.01 | 38.26 | 37.26 | 37.45 | 00:00:00 | 2000-02-07 | 1,390,500 | 37.45 | 38.88 | 37.45 | 38.32 | 00:00:00 | 2000-02-08 | 3,403,500 | 39.88 | 41.62 | 39.13 | 41.37 | 00:00:00 | 2000-02-09 | 2,555,500 | 41.81 | 41.87 | 39.44 | 40.81 | 00:00:00 | 2000-02-10 | 3,348,600 | 41.75 | 42.74 | 40.75 | 42.12 | 00:00:00 | 2000-02-11 | 2,946,300 | 42.81 | 42.87 | 41.19 | 41.87 | 00:00:00 | 2000-02-14 | 1,492,200 | 42.12 | 42.87 | 41.56 | 41.81 | 00:00:00 | 2000-02-15 | 3,405,900 | 41.81 | 43.37 | 41.81 | 42.99 | 00:00:00 | 2000-02-16 | 3,229,900 | 44.61 | 45.05 | 43.49 | 44.86 | 00:00:00 | 2000-02-17 | 1,605,200 | 44.43 | 44.55 | 42.74 | 43.30 | 00:00:00 | 2000-02-18 | 2,277,900 | 43.05 | 43.43 | 40.75 | 41.87 | 00:00:00 | 2000-02-22 | 1,481,100 | 41.87 | 42.06 | 40.62 | 41.00 | 00:00:00 | 2000-02-23 | 17,089 | 41.75 | 43.25 | 40.69 | 40.75 | 00:00:00 | 2000-02-24 | 1,246,200 | 40.62 | 40.62 | 39.00 | 40.06 | 00:00:00 | 2000-02-25 | 1,029,100 | 39.81 | 40.00 | 38.26 | 39.13 | 00:00:00 | 2000-02-28 | 1,912,000 | 39.75 | 41.12 | 39.50 | 40.87 | 00:00:00 | 2000-02-29 | 1,447,300 | 40.87 | 42.43 | 40.19 | 41.68 | 00:00:00 | 2000-03-01 | 23,814 | 42.25 | 44.88 | 42.13 | 44.69 | 00:00:00 | 2000-03-02 | 2,335,900 | 44.86 | 47.73 | 44.55 | 44.92 | 00:00:00 | 2000-03-03 | 2,901,100 | 45.17 | 47.29 | 45.11 | 47.04 | 00:00:00 | 2000-03-06 | 2,778,500 | 46.79 | 48.48 | 46.11 | 47.85 | 00:00:00 | 2000-03-07 | 2,782,600 | 47.85 | 49.60 | 47.79 | 48.54 | 00:00:00 | 2000-03-08 | 3,258,100 | 48.69 | 48.94 | 44.94 | 46.12 | 00:00:00 | 2000-03-09 | 1,762,700 | 46.00 | 46.00 | 44.19 | 45.56 | 00:00:00 | 2000-03-10 | 4,449,700 | 46.00 | 49.00 | 46.00 | 48.69 | 00:00:00 | 2000-03-13 | 1,473,600 | 46.94 | 47.31 | 45.69 | 46.31 | 00:00:00 | 2000-03-14 | 1,918,500 | 46.12 | 46.31 | 45.06 | 45.88 | 00:00:00 | 2000-03-15 | 1,573,900 | 46.12 | 46.63 | 44.50 | 45.44 | 00:00:00 | 2000-03-16 | 1,919,500 | 47.00 | 47.00 | 43.37 | 46.06 | 00:00:00 | 2000-03-17 | 1,616,000 | 45.38 | 46.00 | 44.50 | 45.50 | 00:00:00 | 2000-03-20 | 1,440,900 | 45.13 | 45.81 | 43.88 | 44.12 | 00:00:00 | 2000-03-21 | 1,383,300 | 44.12 | 45.81 | 43.75 | 45.81 | 00:00:00 | 2000-03-22 | 1,042,500 | 45.56 | 45.75 | 44.25 | 44.81 | 00:00:00 | 2000-03-23 | 1,471,900 | 44.69 | 45.00 | 43.25 | 44.50 | 00:00:00 | 2000-03-24 | 1,448,100 | 44.25 | 44.94 | 42.69 | 43.19 | 00:00:00 | 2000-03-27 | 3,302,600 | 43.31 | 45.19 | 43.31 | 45.00 | 00:00:00 | 2000-03-28 | 1,930,100 | 44.56 | 44.75 | 41.00 | 41.56 | 00:00:00 | 2000-03-29 | 2,702,800 | 42.00 | 44.75 | 41.75 | 43.88 | 00:00:00 | 2000-03-30 | 2,529,800 | 44.38 | 45.50 | 42.94 | 43.44 | 00:00:00 | 2000-03-31 | 1,543,100 | 43.00 | 44.31 | 41.62 | 43.94 | 00:00:00 | 2000-04-03 | 1,378,900 | 44.00 | 44.25 | 42.56 | 43.63 | 00:00:00 | 2000-04-04 | 2,316,100 | 43.69 | 44.12 | 35.50 | 40.75 | 00:00:00 | 2000-04-05 | 1,572,700 | 40.25 | 40.37 | 39.00 | 39.94 | 00:00:00 | 2000-04-06 | 941,000 | 41.50 | 41.50 | 40.69 | 41.38 | 00:00:00 | 2000-04-07 | 1,767,400 | 43.50 | 43.88 | 41.62 | 42.25 | 00:00:00 | 2000-04-10 | 1,066,800 | 42.38 | 42.50 | 40.50 | 40.75 | 00:00:00 | 2000-04-11 | 1,162,800 | 40.56 | 41.00 | 38.56 | 39.13 | 00:00:00 | 2000-04-12 | 1,534,600 | 39.75 | 40.00 | 37.25 | 37.44 | 00:00:00 | 2000-04-13 | 2,091,200 | 38.00 | 39.94 | 37.56 | 38.75 | 00:00:00 | 2000-04-14 | 2,176,600 | 38.12 | 38.75 | 35.62 | 36.38 | 00:00:00 | 2000-04-17 | 1,803,000 | 35.00 | 37.56 | 34.25 | 37.00 | 00:00:00 | 2000-04-18 | 2,194,300 | 37.50 | 37.63 | 36.25 | 36.69 | 00:00:00 | 2000-04-19 | 1,631,400 | 37.00 | 38.87 | 36.94 | 38.38 | 00:00:00 | 2000-04-20 | 1,279,600 | 38.06 | 38.50 | 37.56 | 37.88 | 00:00:00 | 2000-04-24 | 881,500 | 37.25 | 37.81 | 36.19 | 36.50 | 00:00:00 | 2000-04-25 | 1,694,900 | 37.00 | 37.75 | 36.62 | 37.69 | 00:00:00 | 2000-04-26 | 1,326,500 | 37.69 | 38.00 | 37.06 | 37.50 | 00:00:00 | 2000-04-27 | 1,003,500 | 35.94 | 37.50 | 35.87 | 36.94 | 00:00:00 | 2000-04-28 | 1,295,300 | 37.06 | 38.12 | 37.00 | 37.50 | 00:00:00 | 2000-05-01 | 2,026,400 | 37.81 | 39.13 | 37.69 | 38.38 | 00:00:00 | 2000-05-02 | 2,046,300 | 38.44 | 39.75 | 38.19 | 39.13 | 00:00:00 | 2000-05-03 | 1,880,900 | 39.88 | 39.94 | 36.25 | 37.37 | 00:00:00 | 2000-05-04 | 1,234,900 | 37.37 | 37.88 | 36.50 | 37.88 | 00:00:00 | 2000-05-05 | 944,900 | 37.56 | 37.69 | 37.19 | 37.63 | 00:00:00 | 2000-05-08 | 995,700 | 37.37 | 39.31 | 37.00 | 38.31 | 00:00:00 | 2000-05-09 | 1,076,100 | 37.25 | 38.31 | 36.94 | 37.56 | 00:00:00 | 2000-05-10 | 3,381,300 | 37.56 | 37.63 | 34.50 | 35.50 | 00:00:00 | 2000-05-11 | 3,949,600 | 38.44 | 39.81 | 36.69 | 37.41 | 00:00:00 | 2000-05-12 | 1,543,200 | 39.38 | 39.69 | 38.81 | 39.50 | 00:00:00 | 2000-05-15 | 1,522,400 | 39.62 | 40.75 | 39.19 | 40.06 | 00:00:00 | 2000-05-16 | 1,141,500 | 41.19 | 41.25 | 39.50 | 39.94 | 00:00:00 | 2000-05-17 | 1,013,300 | 39.25 | 39.81 | 39.16 | 39.75 | 00:00:00 | 2000-05-18 | 1,055,800 | 39.62 | 40.75 | 39.62 | 40.12 | 00:00:00 | 2000-05-19 | 1,447,900 | 39.75 | 39.81 | 38.75 | 39.31 | 00:00:00 | 2000-05-22 | 2,005,800 | 39.44 | 39.56 | 38.69 | 38.87 | 00:00:00 | 2000-05-23 | 1,683,500 | 39.75 | 39.88 | 39.00 | 39.38 | 00:00:00 | 2000-05-24 | 2,249,700 | 39.13 | 39.19 | 37.56 | 38.12 | 00:00:00 | 2000-05-25 | 1,234,800 | 38.00 | 39.19 | 38.00 | 39.13 | 00:00:00 | 2000-05-26 | 1,133,900 | 39.06 | 39.50 | 38.44 | 38.81 | 00:00:00 | 2000-05-30 | 1,556,400 | 39.25 | 40.81 | 39.25 | 40.69 | 00:00:00 | 2000-05-31 | 1,948,200 | 40.75 | 41.81 | 40.31 | 41.56 | 00:00:00 | 2000-06-01 | 2,159,100 | 42.00 | 43.50 | 41.25 | 43.50 | 00:00:00 | 2000-06-02 | 15,934 | 43.50 | 44.00 | 42.75 | 43.00 | 00:00:00 | 2000-06-05 | 836,500 | 43.00 | 43.31 | 41.81 | 42.19 | 00:00:00 | 2000-06-06 | 1,012,300 | 42.19 | 43.50 | 41.94 | 43.00 | 00:00:00 | 2000-06-07 | 1,175,600 | 42.88 | 43.00 | 40.94 | 41.12 | 00:00:00 | 2000-06-08 | 1,959,700 | 41.38 | 43.12 | 41.12 | 42.50 | 00:00:00 | 2000-06-09 | 6,839 | 42.50 | 42.50 | 41.25 | 41.69 | 00:00:00 | 2000-06-12 | 720,500 | 41.81 | 42.62 | 41.81 | 42.31 | 00:00:00 | 2000-06-13 | 1,336,200 | 42.50 | 42.88 | 41.88 | 42.44 | 00:00:00 | 2000-06-14 | 1,957,800 | 43.00 | 43.88 | 42.69 | 43.31 | 00:00:00 | 2000-06-15 | 1,226,700 | 43.50 | 43.75 | 42.06 | 42.75 | 00:00:00 | 2000-06-16 | 1,428,200 | 43.00 | 43.00 | 41.88 | 42.44 | 00:00:00 | 2000-06-19 | 2,107,700 | 43.50 | 44.00 | 42.12 | 42.12 | 00:00:00 | 2000-06-20 | 1,374,900 | 43.00 | 43.38 | 42.00 | 43.12 | 00:00:00 | 2000-06-21 | 1,499,700 | 43.88 | 44.88 | 43.31 | 44.50 | 00:00:00 | 2000-06-22 | 1,629,200 | 44.94 | 45.12 | 43.00 | 44.12 | 00:00:00 | 2000-06-23 | 1,096,100 | 44.19 | 44.25 | 43.19 | 43.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|