TR4DER - Williams Companie [WMB] Historical Prices

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 2024-04-29
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	2,512,400	9.99	10.21	9.98	10.13	00:00:00
2004-04-23	2,437,300	10.07	10.38	10.06	10.37	00:00:00
2004-04-26	2,544,000	10.38	10.49	10.37	10.39	00:00:00
2004-04-27	2,807,500	10.44	10.59	10.41	10.48	00:00:00
2004-04-28	2,146,500	10.58	10.60	10.40	10.51	00:00:00
2004-04-29	4,493,700	10.47	10.53	10.32	10.40	00:00:00
2004-04-30	3,638,300	10.40	10.40	10.19	10.30	00:00:00
2004-05-03	2,831,900	10.24	10.50	10.17	10.50	00:00:00
2004-05-04	6,647,900	10.42	10.95	10.40	10.86	00:00:00
2004-05-05	6,091,000	10.95	11.25	10.81	10.94	00:00:00
2004-05-06	6,707,000	10.85	10.88	10.31	10.75	00:00:00
2004-05-07	2,850,600	10.60	10.75	10.31	10.39	00:00:00
2004-05-10	6,538,400	10.50	10.66	10.13	10.29	00:00:00
2004-05-11	5,413,200	10.28	10.85	10.27	10.60	00:00:00
2004-05-12	3,370,600	10.64	10.65	10.35	10.60	00:00:00
2004-05-13	6,568,700	10.61	11.18	10.60	11.03	00:00:00
2004-05-14	3,370,000	11.04	11.23	10.95	11.17	00:00:00
2004-05-17	3,542,300	11.05	11.09	10.78	10.91	00:00:00
2004-05-18	2,865,900	10.94	11.01	10.80	10.96	00:00:00
2004-05-19	2,873,000	10.99	11.02	10.86	10.89	00:00:00
2004-05-20	1,803,900	10.82	10.92	10.78	10.87	00:00:00
2004-05-21	2,631,500	10.95	11.03	10.74	10.83	00:00:00
2004-05-24	3,038,400	10.87	11.19	10.87	11.10	00:00:00
2004-05-25	10,002,300	11.10	11.99	11.06	11.94	00:00:00
2004-05-26	3,795,400	11.94	11.95	11.70	11.73	00:00:00
2004-05-27	3,382,200	11.75	11.95	11.70	11.93	00:00:00
2004-05-28	2,423,900	11.90	11.96	11.87	11.91	00:00:00
2004-06-01	6,264,300	11.90	12.31	11.89	12.23	00:00:00
2004-06-02	5,363,800	12.28	12.32	11.85	11.88	00:00:00
2004-06-03	3,835,100	11.88	11.91	11.50	11.62	00:00:00
2004-06-04	2,319,200	11.70	11.80	11.58	11.70	00:00:00
2004-06-07	3,620,600	11.75	12.00	11.65	11.85	00:00:00
2004-06-08	2,107,200	11.80	11.95	11.80	11.84	00:00:00
2004-06-09	2,630,900	11.81	11.87	11.65	11.70	00:00:00
2004-06-10	2,376,700	11.75	11.92	11.72	11.81	00:00:00
2004-06-14	1,683,000	11.73	11.82	11.70	11.71	00:00:00
2004-06-15	2,735,100	11.90	12.07	11.85	12.07	00:00:00
2004-06-16	2,910,900	11.99	12.04	11.86	11.94	00:00:00
2004-06-17	4,025,400	11.80	12.19	11.80	12.02	00:00:00
2004-06-18	2,277,800	11.98	12.02	11.89	12.00	00:00:00
2004-06-21	3,719,400	12.15	12.33	11.93	11.99	00:00:00
2004-06-22	2,365,500	12.00	12.10	11.96	12.03	00:00:00
2004-06-23	3,222,200	12.03	12.24	11.93	12.23	00:00:00
2004-06-24	2,666,300	12.24	12.36	12.19	12.23	00:00:00
2004-06-25	2,319,100	12.27	12.35	12.01	12.09	00:00:00
2004-06-28	2,169,900	12.17	12.28	11.97	11.98	00:00:00
2004-06-29	2,360,300	12.02	12.14	11.76	11.88	00:00:00
2004-06-30	3,391,700	11.97	11.98	11.82	11.90	00:00:00
2004-07-01	2,744,900	11.90	12.15	11.84	12.13	00:00:00
2004-07-02	1,795,700	12.13	12.20	12.02	12.09	00:00:00
2004-07-06	2,282,300	12.10	12.24	12.08	12.17	00:00:00
2004-07-07	1,826,100	12.16	12.25	12.08	12.20	00:00:00
2004-07-08	3,455,200	12.21	12.42	12.03	12.04	00:00:00
2004-07-09	1,549,400	12.03	12.20	12.03	12.19	00:00:00
2004-07-12	983,800	12.10	12.19	12.04	12.14	00:00:00
2004-07-13	2,170,600	12.13	12.24	12.07	12.16	00:00:00
2004-07-14	1,711,500	12.11	12.23	12.11	12.20	00:00:00
2004-07-15	1,882,700	12.20	12.34	12.15	12.30	00:00:00
2004-07-16	3,180,100	12.35	12.58	12.28	12.48	00:00:00
2004-07-19	3,320,900	12.53	12.67	12.40	12.51	00:00:00
2004-07-20	1,862,000	12.48	12.54	12.30	12.33	00:00:00
2004-07-21	2,361,700	12.35	12.47	11.91	11.96	00:00:00
2004-07-22	2,131,600	11.90	12.05	11.82	11.96	00:00:00
2004-07-23	2,013,100	11.98	12.10	11.93	12.05	00:00:00
2004-07-26	3,347,500	12.15	12.28	11.65	11.65	00:00:00
2004-07-27	1,968,200	11.70	11.98	11.65	11.89	00:00:00
2004-07-28	2,354,600	11.73	11.95	11.55	11.75	00:00:00
2004-07-29	1,474,600	11.84	12.03	11.78	12.00	00:00:00
2004-07-30	1,171,600	12.00	12.20	11.95	12.15	00:00:00
2004-08-02	2,554,800	11.95	12.10	11.81	12.00	00:00:00
2004-08-03	4,100,900	12.02	12.05	11.89	11.96	00:00:00
2004-08-04	3,179,600	11.90	11.91	11.75	11.78	00:00:00
2004-08-05	4,926,500	11.80	12.33	11.80	11.98	00:00:00
2004-08-06	2,349,200	11.95	11.95	11.75	11.84	00:00:00
2004-08-09	2,618,000	11.84	11.94	11.75	11.76	00:00:00
2004-08-10	2,590,000	11.76	11.78	11.53	11.65	00:00:00
2004-08-11	2,503,500	11.54	11.70	11.47	11.62	00:00:00
2004-08-12	1,990,900	11.57	11.66	11.52	11.55	00:00:00
2004-08-13	3,173,500	11.54	11.63	11.36	11.45	00:00:00
2004-08-16	2,074,500	11.39	11.65	11.37	11.54	00:00:00
2004-08-17	2,382,300	11.40	11.61	11.36	11.58	00:00:00
2004-08-18	2,445,200	11.58	11.90	11.57	11.88	00:00:00
2004-08-19	2,348,400	11.85	12.04	11.79	11.95	00:00:00
2004-08-20	1,349,200	11.93	12.05	11.87	11.94	00:00:00
2004-08-23	1,240,200	11.94	11.94	11.73	11.78	00:00:00
2004-08-24	2,464,000	11.84	11.84	11.59	11.66	00:00:00
2004-08-25	1,894,200	11.64	11.84	11.64	11.74	00:00:00
2004-08-26	1,315,800	11.69	11.89	11.68	11.84	00:00:00
2004-08-27	798,200	11.83	11.87	11.75	11.78	00:00:00
2004-08-30	1,340,000	11.75	11.83	11.65	11.71	00:00:00
2004-08-31	1,121,500	11.80	11.89	11.70	11.89	00:00:00
2004-09-01	2,216,700	11.83	12.06	11.78	11.84	00:00:00
2004-09-02	1,277,400	11.85	11.99	11.84	11.96	00:00:00
2004-09-03	930,700	12.02	12.05	11.93	11.95	00:00:00
2004-09-07	3,154,700	11.91	12.01	11.88	11.88	00:00:00
2004-09-08	1,745,600	11.94	12.00	11.87	11.92	00:00:00
2004-09-09	2,664,700	11.94	12.24	11.88	12.19	00:00:00
2004-09-10	1,679,900	12.23	12.26	12.15	12.24	00:00:00
2004-09-13	1,953,700	12.26	12.34	12.22	12.31	00:00:00
2004-09-14	1,680,100	12.35	12.35	12.16	12.34	00:00:00
2004-09-15	1,828,800	12.34	12.34	12.00	12.04	00:00:00
2004-09-16	1,525,600	11.98	12.12	11.94	12.05	00:00:00
2004-09-17	2,312,000	11.96	12.03	11.92	12.00	00:00:00
2004-09-20	1,638,400	11.97	12.03	11.92	11.94	00:00:00
2004-09-21	2,163,200	11.95	12.00	11.88	11.94	00:00:00
2004-09-22	3,242,800	11.91	11.98	11.77	11.94	00:00:00
2004-09-23	3,016,800	11.98	12.17	11.94	12.16	00:00:00
2004-09-24	1,606,700	12.15	12.24	12.02	12.22	00:00:00
2004-09-27	1,384,500	12.10	12.25	12.05	12.06	00:00:00
2004-09-28	3,016,000	12.10	12.17	12.08	12.11	00:00:00
2004-09-29	3,615,700	12.05	12.06	11.85	11.96	00:00:00
2004-09-30	3,641,500	12.04	12.10	11.90	12.10	00:00:00
2004-10-01	5,896,400	12.13	12.49	12.04	12.48	00:00:00
2004-10-04	3,437,000	12.49	12.55	12.34	12.40	00:00:00
2004-10-05	4,344,600	12.43	12.74	12.38	12.70	00:00:00
2004-10-06	4,680,400	12.71	13.00	12.60	12.95	00:00:00
2004-10-07	2,232,600	12.96	12.99	12.75	12.83	00:00:00
2004-10-08	2,108,700	12.77	12.95	12.76	12.85	00:00:00
2004-10-11	2,743,000	12.80	12.86	12.58	12.73	00:00:00
2004-10-12	1,718,100	12.68	12.73	12.55	12.67	00:00:00
2004-10-13	2,655,200	12.67	12.70	12.28	12.35	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>