|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 5,574,300 | 20.89 | 21.15 | 20.44 | 20.63 | 00:00:00 | | 2006-03-21 | 4,548,900 | 20.45 | 20.73 | 20.08 | 20.11 | 00:00:00 | | 2006-03-22 | 3,389,300 | 20.15 | 20.70 | 20.09 | 20.39 | 00:00:00 | | 2006-03-23 | 4,993,100 | 20.50 | 20.99 | 20.42 | 20.72 | 00:00:00 | | 2006-03-24 | 5,176,000 | 20.75 | 21.12 | 20.55 | 20.81 | 00:00:00 | | 2006-03-27 | 3,161,200 | 20.69 | 20.87 | 20.51 | 20.77 | 00:00:00 | | 2006-03-28 | 4,405,100 | 20.82 | 21.09 | 20.78 | 20.95 | 00:00:00 | | 2006-03-29 | 4,393,700 | 20.98 | 21.08 | 20.81 | 20.98 | 00:00:00 | | 2006-03-30 | 8,554,100 | 20.84 | 21.50 | 20.84 | 21.43 | 00:00:00 | | 2006-03-31 | 4,822,900 | 21.42 | 21.50 | 21.25 | 21.39 | 00:00:00 | | 2006-04-03 | 3,958,400 | 21.50 | 21.75 | 21.22 | 21.39 | 00:00:00 | | 2006-04-04 | 4,704,600 | 21.29 | 21.51 | 21.20 | 21.35 | 00:00:00 | | 2006-04-05 | 5,809,500 | 21.52 | 22.00 | 21.51 | 21.97 | 00:00:00 | | 2006-04-06 | 7,068,200 | 22.03 | 22.50 | 21.99 | 22.47 | 00:00:00 | | 2006-04-07 | 7,640,400 | 22.49 | 22.50 | 21.78 | 21.97 | 00:00:00 | | 2006-04-10 | 3,597,200 | 22.11 | 22.33 | 22.00 | 22.20 | 00:00:00 | | 2006-04-11 | 3,359,900 | 22.20 | 22.43 | 21.62 | 21.90 | 00:00:00 | | 2006-04-12 | 3,087,600 | 21.90 | 22.07 | 21.61 | 21.92 | 00:00:00 | | 2006-04-13 | 2,211,800 | 21.66 | 21.94 | 21.53 | 21.83 | 00:00:00 | | 2006-04-17 | 2,788,000 | 21.95 | 22.25 | 21.80 | 22.24 | 00:00:00 | | 2006-04-18 | 4,974,500 | 22.45 | 23.06 | 22.37 | 23.02 | 00:00:00 | | 2006-04-19 | 4,192,800 | 23.06 | 23.30 | 22.62 | 23.24 | 00:00:00 | | 2006-04-20 | 2,336,700 | 23.20 | 23.34 | 22.55 | 22.87 | 00:00:00 | | 2006-04-21 | 4,222,400 | 23.08 | 23.09 | 22.52 | 22.74 | 00:00:00 | | 2006-04-24 | 3,985,800 | 22.78 | 22.87 | 22.18 | 22.42 | 00:00:00 | | 2006-04-25 | 5,480,500 | 22.46 | 22.58 | 22.15 | 22.26 | 00:00:00 | | 2006-04-26 | 3,558,400 | 22.40 | 22.81 | 22.00 | 22.18 | 00:00:00 | | 2006-04-27 | 4,067,700 | 22.00 | 22.40 | 21.49 | 22.16 | 00:00:00 | | 2006-04-28 | 3,431,000 | 22.25 | 22.33 | 21.85 | 21.93 | 00:00:00 | | 2006-05-01 | 4,465,100 | 22.03 | 22.25 | 21.97 | 22.08 | 00:00:00 | | 2006-05-02 | 5,853,700 | 22.26 | 22.61 | 22.26 | 22.52 | 00:00:00 | | 2006-05-03 | 4,159,400 | 22.52 | 22.90 | 22.35 | 22.49 | 00:00:00 | | 2006-05-04 | 7,397,100 | 22.00 | 22.54 | 21.45 | 22.03 | 00:00:00 | | 2006-05-05 | 5,637,600 | 22.48 | 22.77 | 22.32 | 22.68 | 00:00:00 | | 2006-05-08 | 4,297,100 | 22.59 | 23.10 | 22.33 | 23.08 | 00:00:00 | | 2006-05-09 | 4,265,900 | 23.12 | 23.35 | 22.85 | 23.27 | 00:00:00 | | 2006-05-10 | 2,415,700 | 23.09 | 23.47 | 23.09 | 23.32 | 00:00:00 | | 2006-05-11 | 3,224,900 | 23.47 | 23.47 | 22.73 | 22.88 | 00:00:00 | | 2006-05-12 | 4,964,700 | 22.70 | 22.75 | 22.09 | 22.12 | 00:00:00 | | 2006-05-15 | 5,832,000 | 21.89 | 22.03 | 21.35 | 21.63 | 00:00:00 | | 2006-05-16 | 7,931,200 | 21.75 | 21.92 | 21.30 | 21.37 | 00:00:00 | | 2006-05-17 | 4,459,800 | 21.25 | 21.47 | 20.80 | 20.90 | 00:00:00 | | 2006-05-18 | 5,100,400 | 20.88 | 21.50 | 20.59 | 20.69 | 00:00:00 | | 2006-05-19 | 4,928,400 | 20.70 | 20.99 | 20.32 | 20.83 | 00:00:00 | | 2006-05-22 | 5,521,900 | 20.75 | 20.79 | 20.10 | 20.58 | 00:00:00 | | 2006-05-23 | 4,384,500 | 20.81 | 21.20 | 20.39 | 20.44 | 00:00:00 | | 2006-05-24 | 5,146,800 | 20.45 | 20.83 | 20.01 | 20.40 | 00:00:00 | | 2006-05-25 | 4,796,900 | 20.50 | 21.27 | 20.29 | 21.09 | 00:00:00 | | 2006-05-26 | 2,850,600 | 21.00 | 21.35 | 20.85 | 21.34 | 00:00:00 | | 2006-05-30 | 8,365,100 | 22.70 | 23.00 | 21.95 | 22.04 | 00:00:00 | | 2006-05-31 | 4,541,000 | 22.28 | 22.62 | 22.18 | 22.60 | 00:00:00 | | 2006-06-01 | 4,658,000 | 22.60 | 22.93 | 22.30 | 22.88 | 00:00:00 | | 2006-06-02 | 7,291,400 | 22.95 | 23.27 | 22.80 | 23.26 | 00:00:00 | | 2006-06-05 | 3,910,200 | 23.30 | 23.34 | 22.54 | 22.58 | 00:00:00 | | 2006-06-06 | 6,153,400 | 22.42 | 22.81 | 21.92 | 22.25 | 00:00:00 | | 2006-06-07 | 5,591,500 | 22.00 | 22.21 | 21.52 | 21.60 | 00:00:00 | | 2006-06-08 | 10,270,000 | 21.50 | 21.50 | 20.43 | 21.27 | 00:00:00 | | 2006-06-09 | 3,953,100 | 21.22 | 21.59 | 21.22 | 21.50 | 00:00:00 | | 2006-06-12 | 6,547,000 | 21.42 | 21.59 | 20.96 | 21.02 | 00:00:00 | | 2006-06-13 | 5,465,400 | 20.87 | 20.92 | 20.29 | 20.33 | 00:00:00 | | 2006-06-14 | 3,599,700 | 20.29 | 20.83 | 20.06 | 20.80 | 00:00:00 | | 2006-06-15 | 4,641,800 | 21.00 | 21.75 | 20.95 | 21.68 | 00:00:00 | | 2006-06-16 | 3,342,100 | 21.68 | 21.81 | 21.27 | 21.69 | 00:00:00 | | 2006-06-19 | 5,334,400 | 21.65 | 21.67 | 20.71 | 20.87 | 00:00:00 | | 2006-06-20 | 3,353,600 | 20.87 | 21.13 | 20.62 | 20.71 | 00:00:00 | | 2006-06-21 | 3,279,200 | 20.93 | 21.45 | 20.82 | 21.08 | 00:00:00 | | 2006-06-22 | 3,802,600 | 20.99 | 21.04 | 20.55 | 20.65 | 00:00:00 | | 2006-06-23 | 11,267,800 | 22.65 | 22.65 | 21.75 | 22.25 | 00:00:00 | | 2006-06-26 | 5,350,700 | 22.23 | 22.30 | 21.90 | 22.25 | 00:00:00 | | 2006-06-27 | 6,450,600 | 22.30 | 22.90 | 22.26 | 22.82 | 00:00:00 | | 2006-06-28 | 3,801,500 | 22.81 | 23.12 | 22.67 | 23.05 | 00:00:00 | | 2006-06-29 | 5,793,500 | 23.15 | 23.59 | 22.94 | 23.36 | 00:00:00 | | 2006-06-30 | 4,048,100 | 23.45 | 23.55 | 23.10 | 23.36 | 00:00:00 | | 2006-07-03 | 2,652,300 | 22.81 | 23.74 | 22.81 | 23.73 | 00:00:00 | | 2006-07-05 | 3,752,500 | 23.42 | 23.51 | 22.99 | 23.39 | 00:00:00 | | 2006-07-06 | 4,508,200 | 23.39 | 23.49 | 22.92 | 23.08 | 00:00:00 | | 2006-07-07 | 4,261,000 | 23.15 | 23.25 | 22.61 | 22.86 | 00:00:00 | | 2006-07-10 | 2,215,400 | 22.79 | 23.02 | 22.67 | 22.85 | 00:00:00 | | 2006-07-11 | 3,119,900 | 22.92 | 23.19 | 22.72 | 23.10 | 00:00:00 | | 2006-07-12 | 2,813,100 | 23.15 | 23.17 | 22.81 | 23.02 | 00:00:00 | | 2006-07-13 | 4,847,400 | 23.00 | 23.10 | 22.58 | 22.79 | 00:00:00 | | 2006-07-14 | 3,493,800 | 22.90 | 23.20 | 22.65 | 23.16 | 00:00:00 | | 2006-07-17 | 3,247,200 | 23.01 | 23.11 | 22.40 | 22.63 | 00:00:00 | | 2006-07-18 | 4,062,300 | 22.80 | 22.93 | 22.59 | 22.86 | 00:00:00 | | 2006-07-19 | 3,425,900 | 23.00 | 23.29 | 22.74 | 23.18 | 00:00:00 | | 2006-07-20 | 2,578,000 | 22.95 | 23.20 | 22.66 | 22.68 | 00:00:00 | | 2006-07-21 | 4,375,000 | 22.95 | 22.95 | 22.48 | 22.52 | 00:00:00 | | 2006-07-24 | 3,310,700 | 22.46 | 23.37 | 22.44 | 23.17 | 00:00:00 | | 2006-07-25 | 3,278,200 | 23.24 | 23.87 | 23.22 | 23.64 | 00:00:00 | | 2006-07-26 | 3,939,700 | 23.64 | 24.27 | 23.45 | 24.10 | 00:00:00 | | 2006-07-27 | 3,767,500 | 24.26 | 24.40 | 23.73 | 23.92 | 00:00:00 | | 2006-07-28 | 3,231,100 | 24.11 | 24.12 | 23.64 | 23.85 | 00:00:00 | | 2006-07-31 | 4,541,000 | 23.95 | 24.56 | 23.92 | 24.25 | 00:00:00 | | 2006-08-01 | 4,306,300 | 24.25 | 24.65 | 24.19 | 24.43 | 00:00:00 | | 2006-08-02 | 4,209,600 | 24.57 | 24.87 | 23.99 | 24.32 | 00:00:00 | | 2006-08-03 | 4,623,800 | 24.84 | 24.92 | 24.47 | 24.69 | 00:00:00 | | 2006-08-04 | 3,455,600 | 24.94 | 24.95 | 24.20 | 24.45 | 00:00:00 | | 2006-08-07 | 4,327,500 | 24.94 | 25.02 | 24.61 | 24.63 | 00:00:00 | | 2006-08-08 | 3,352,000 | 24.40 | 24.83 | 24.23 | 24.42 | 00:00:00 | | 2006-08-09 | 3,623,500 | 24.50 | 24.90 | 24.27 | 24.44 | 00:00:00 | | 2006-08-10 | 2,680,600 | 24.31 | 24.46 | 24.01 | 24.25 | 00:00:00 | | 2006-08-11 | 2,536,500 | 24.20 | 24.54 | 24.13 | 24.35 | 00:00:00 | | 2006-08-14 | 4,964,400 | 24.25 | 24.66 | 24.13 | 24.60 | 00:00:00 | | 2006-08-15 | 3,875,700 | 24.62 | 24.90 | 24.51 | 24.83 | 00:00:00 | | 2006-08-16 | 4,520,100 | 24.97 | 25.40 | 24.86 | 25.06 | 00:00:00 | | 2006-08-17 | 2,756,100 | 24.84 | 25.05 | 24.56 | 24.75 | 00:00:00 | | 2006-08-18 | 3,043,500 | 24.83 | 24.94 | 24.47 | 24.93 | 00:00:00 | | 2006-08-21 | 3,336,700 | 24.93 | 25.21 | 24.87 | 24.90 | 00:00:00 | | 2006-08-22 | 8,901,500 | 24.61 | 25.09 | 24.61 | 25.08 | 00:00:00 | | 2006-08-23 | 1,854,100 | 24.89 | 25.20 | 24.52 | 24.61 | 00:00:00 | | 2006-08-24 | 3,973,100 | 24.75 | 24.81 | 24.46 | 24.77 | 00:00:00 | | 2006-08-25 | 2,598,100 | 24.84 | 25.37 | 24.78 | 25.17 | 00:00:00 | | 2006-08-28 | 3,239,500 | 25.04 | 25.37 | 24.82 | 25.21 | 00:00:00 | | 2006-08-29 | 2,114,100 | 25.08 | 25.26 | 24.90 | 25.23 | 00:00:00 | | 2006-08-30 | 3,922,400 | 25.23 | 25.23 | 24.27 | 24.64 | 00:00:00 | | 2006-08-31 | 2,212,100 | 24.65 | 24.77 | 24.51 | 24.63 | 00:00:00 | | 2006-09-01 | 1,481,400 | 24.79 | 24.94 | 24.52 | 24.83 | 00:00:00 | | 2006-09-05 | 2,497,500 | 24.82 | 25.05 | 24.61 | 24.97 | 00:00:00 | | 2006-09-06 | 5,223,600 | 24.95 | 24.96 | 24.23 | 24.23 | 00:00:00 | | 2006-09-07 | 3,450,300 | 24.50 | 24.71 | 24.14 | 24.49 | 00:00:00 | | 2006-09-08 | 4,048,400 | 24.45 | 24.59 | 23.87 | 23.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
