|
 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 | | 2001-06-07 | 2,400,100 | 37.01 | 37.20 | 36.25 | 36.86 | 00:00:00 | | 2001-06-08 | 2,125,700 | 36.80 | 38.07 | 36.60 | 37.66 | 00:00:00 | | 2001-06-11 | 3,334,000 | 37.53 | 38.00 | 37.40 | 37.94 | 00:00:00 | | 2001-06-12 | 4,107,500 | 37.50 | 37.85 | 36.50 | 36.97 | 00:00:00 | | 2001-06-13 | 3,155,700 | 37.38 | 37.60 | 36.60 | 36.65 | 00:00:00 | | 2001-06-14 | 3,247,000 | 36.65 | 36.65 | 34.73 | 35.57 | 00:00:00 | | 2001-06-15 | 3,360,700 | 34.85 | 36.70 | 34.85 | 35.83 | 00:00:00 | | 2001-06-18 | 2,124,700 | 36.00 | 36.05 | 35.16 | 35.16 | 00:00:00 | | 2001-06-19 | 2,355,900 | 35.66 | 35.66 | 34.24 | 35.21 | 00:00:00 | | 2001-06-20 | 1,700,100 | 35.59 | 35.59 | 34.80 | 35.05 | 00:00:00 | | 2001-06-21 | 2,700,000 | 34.75 | 35.20 | 33.35 | 33.74 | 00:00:00 | | 2001-06-22 | 2,111,600 | 33.84 | 34.36 | 33.30 | 34.07 | 00:00:00 | | 2001-06-25 | 4,993,200 | 34.07 | 34.15 | 32.00 | 32.40 | 00:00:00 | | 2001-06-26 | 2,237,400 | 32.30 | 32.74 | 31.90 | 32.40 | 00:00:00 | | 2001-06-27 | 2,512,600 | 32.50 | 33.20 | 32.10 | 32.83 | 00:00:00 | | 2001-06-28 | 2,971,900 | 33.00 | 33.09 | 32.70 | 32.85 | 00:00:00 | | 2001-06-29 | 2,381,700 | 32.85 | 33.30 | 32.61 | 32.95 | 00:00:00 | | 2001-07-02 | 1,745,800 | 33.70 | 33.70 | 32.86 | 33.13 | 00:00:00 | | 2001-07-03 | 776,300 | 33.53 | 33.53 | 32.85 | 33.00 | 00:00:00 | | 2001-07-05 | 2,243,900 | 33.00 | 34.08 | 32.98 | 33.97 | 00:00:00 | | 2001-07-06 | 2,480,000 | 33.70 | 34.08 | 33.35 | 33.71 | 00:00:00 | | 2001-07-09 | 2,123,300 | 33.71 | 33.85 | 32.63 | 32.75 | 00:00:00 | | 2001-07-10 | 2,725,100 | 33.20 | 33.60 | 33.10 | 33.23 | 00:00:00 | | 2001-07-11 | 2,152,200 | 33.23 | 33.29 | 32.16 | 32.55 | 00:00:00 | | 2001-07-12 | 1,513,500 | 32.30 | 32.50 | 31.75 | 32.41 | 00:00:00 | | 2001-07-13 | 1,418,900 | 32.03 | 33.25 | 32.01 | 32.78 | 00:00:00 | | 2001-07-16 | 1,101,700 | 32.95 | 33.28 | 32.20 | 32.54 | 00:00:00 | | 2001-07-17 | 1,972,700 | 32.54 | 33.10 | 32.36 | 33.10 | 00:00:00 | | 2001-07-18 | 2,653,500 | 33.50 | 33.50 | 32.50 | 32.98 | 00:00:00 | | 2001-07-19 | 1,130,400 | 32.98 | 33.34 | 32.84 | 33.18 | 00:00:00 | | 2001-07-20 | 1,466,300 | 33.65 | 33.70 | 32.45 | 32.86 | 00:00:00 | | 2001-07-23 | 1,684,400 | 32.98 | 33.14 | 32.18 | 32.35 | 00:00:00 | | 2001-07-24 | 5,114,100 | 31.09 | 31.22 | 30.00 | 30.28 | 00:00:00 | | 2001-07-25 | 3,538,600 | 30.28 | 31.59 | 30.25 | 31.34 | 00:00:00 | | 2001-07-26 | 1,495,300 | 32.00 | 32.66 | 31.81 | 32.58 | 00:00:00 | | 2001-07-27 | 1,745,800 | 32.58 | 33.15 | 32.36 | 33.09 | 00:00:00 | | 2001-07-30 | 1,782,900 | 33.09 | 33.30 | 32.35 | 33.15 | 00:00:00 | | 2001-07-31 | 1,589,200 | 33.15 | 34.11 | 32.75 | 33.50 | 00:00:00 | | 2001-08-01 | 1,325,600 | 33.50 | 34.00 | 33.35 | 33.61 | 00:00:00 | | 2001-08-02 | 3,452,300 | 34.00 | 34.41 | 33.55 | 33.80 | 00:00:00 | | 2001-08-03 | 1,545,000 | 34.05 | 34.05 | 33.05 | 33.51 | 00:00:00 | | 2001-08-06 | 1,609,800 | 33.26 | 33.27 | 32.51 | 32.77 | 00:00:00 | | 2001-08-07 | 1,246,900 | 32.67 | 32.90 | 32.20 | 32.45 | 00:00:00 | | 2001-08-08 | 1,935,000 | 32.70 | 32.80 | 31.35 | 31.75 | 00:00:00 | | 2001-08-09 | 1,881,500 | 31.50 | 31.82 | 30.90 | 31.75 | 00:00:00 | | 2001-08-10 | 2,099,900 | 32.00 | 32.48 | 31.41 | 32.37 | 00:00:00 | | 2001-08-13 | 1,551,300 | 32.25 | 32.50 | 31.95 | 32.06 | 00:00:00 | | 2001-08-14 | 1,599,700 | 32.16 | 32.45 | 32.15 | 32.30 | 00:00:00 | | 2001-08-15 | 2,441,200 | 32.00 | 32.89 | 31.56 | 32.50 | 00:00:00 | | 2001-08-16 | 1,504,100 | 32.62 | 32.64 | 32.01 | 32.30 | 00:00:00 | | 2001-08-17 | 1,506,100 | 32.30 | 32.30 | 31.67 | 31.91 | 00:00:00 | | 2001-08-20 | 1,920,800 | 31.99 | 32.09 | 31.64 | 31.75 | 00:00:00 | | 2001-08-21 | 1,387,800 | 31.85 | 31.99 | 31.53 | 31.62 | 00:00:00 | | 2001-08-22 | 2,135,900 | 31.80 | 32.25 | 31.60 | 31.74 | 00:00:00 | | 2001-08-23 | 1,416,000 | 32.00 | 32.40 | 31.65 | 32.12 | 00:00:00 | | 2001-08-24 | 1,190,500 | 32.10 | 32.84 | 31.96 | 32.81 | 00:00:00 | | 2001-08-27 | 1,062,700 | 32.91 | 33.23 | 32.85 | 33.05 | 00:00:00 | | 2001-08-28 | 2,010,400 | 33.30 | 33.35 | 32.44 | 32.52 | 00:00:00 | | 2001-08-29 | 1,369,000 | 32.75 | 32.99 | 32.40 | 32.85 | 00:00:00 | | 2001-08-30 | 1,284,900 | 32.86 | 33.11 | 32.07 | 32.21 | 00:00:00 | | 2001-08-31 | 962,300 | 32.51 | 32.80 | 31.95 | 32.55 | 00:00:00 | | 2001-09-04 | 1,165,800 | 32.27 | 33.39 | 32.27 | 32.61 | 00:00:00 | | 2001-09-05 | 1,816,600 | 32.41 | 32.80 | 32.02 | 32.62 | 00:00:00 | | 2001-09-06 | 1,622,200 | 32.22 | 32.45 | 31.65 | 31.97 | 00:00:00 | | 2001-09-07 | 1,603,400 | 31.50 | 31.97 | 31.45 | 31.47 | 00:00:00 | | 2001-09-10 | 1,591,200 | 31.47 | 31.81 | 31.14 | 31.46 | 00:00:00 | | 2001-09-17 | 1,622,200 | 30.50 | 31.31 | 30.15 | 30.34 | 00:00:00 | | 2001-09-18 | 1,902,000 | 30.50 | 30.50 | 28.20 | 28.29 | 00:00:00 | | 2001-09-19 | 2,765,700 | 28.60 | 28.78 | 25.00 | 26.79 | 00:00:00 | | 2001-09-20 | 2,560,800 | 26.79 | 27.34 | 26.00 | 26.52 | 00:00:00 | | 2001-09-21 | 2,303,700 | 25.25 | 28.00 | 25.20 | 26.00 | 00:00:00 | | 2001-09-24 | 1,382,700 | 27.00 | 27.00 | 26.02 | 26.31 | 00:00:00 | | 2001-09-25 | 1,946,300 | 26.58 | 26.70 | 25.30 | 25.54 | 00:00:00 | | 2001-09-26 | 3,130,200 | 25.74 | 25.74 | 24.75 | 24.99 | 00:00:00 | | 2001-09-27 | 2,401,000 | 25.49 | 25.72 | 24.74 | 25.51 | 00:00:00 | | 2001-09-28 | 2,672,300 | 26.00 | 27.56 | 25.82 | 27.30 | 00:00:00 | | 2001-10-01 | 2,119,000 | 27.30 | 27.44 | 26.60 | 27.00 | 00:00:00 | | 2001-10-02 | 2,083,000 | 26.80 | 27.92 | 26.80 | 27.42 | 00:00:00 | | 2001-10-03 | 3,106,900 | 27.62 | 28.61 | 27.35 | 28.32 | 00:00:00 | | 2001-10-04 | 1,720,600 | 29.32 | 29.32 | 28.30 | 28.94 | 00:00:00 | | 2001-10-05 | 1,509,900 | 28.95 | 29.25 | 28.20 | 28.85 | 00:00:00 | | 2001-10-08 | 1,429,200 | 28.85 | 29.50 | 28.60 | 29.35 | 00:00:00 | | 2001-10-09 | 1,494,800 | 30.10 | 30.10 | 28.90 | 29.50 | 00:00:00 | | 2001-10-10 | 1,917,900 | 29.60 | 30.86 | 29.60 | 30.25 | 00:00:00 | | 2001-10-11 | 1,799,300 | 30.00 | 30.70 | 30.00 | 30.43 | 00:00:00 | | 2001-10-12 | 1,353,400 | 30.41 | 30.74 | 29.30 | 30.25 | 00:00:00 | | 2001-10-15 | 1,221,300 | 30.00 | 30.24 | 29.00 | 29.15 | 00:00:00 | | 2001-10-16 | 2,497,200 | 29.10 | 30.15 | 29.10 | 29.99 | 00:00:00 | | 2001-10-17 | 2,033,100 | 30.69 | 30.69 | 28.70 | 28.74 | 00:00:00 | | 2001-10-18 | 1,805,200 | 28.90 | 29.49 | 27.46 | 27.55 | 00:00:00 | | 2001-10-19 | 1,690,500 | 27.51 | 28.92 | 27.33 | 28.45 | 00:00:00 | | 2001-10-22 | 1,521,400 | 28.80 | 29.13 | 28.60 | 28.76 | 00:00:00 | | 2001-10-23 | 1,861,900 | 28.92 | 29.10 | 27.80 | 28.05 | 00:00:00 | | 2001-10-24 | 4,362,900 | 28.25 | 28.25 | 25.75 | 25.90 | 00:00:00 | | 2001-10-25 | 4,264,100 | 25.80 | 27.97 | 25.80 | 27.60 | 00:00:00 | | 2001-10-26 | 3,130,500 | 27.60 | 28.20 | 26.95 | 28.00 | 00:00:00 | | 2001-10-29 | 2,117,200 | 28.10 | 28.60 | 27.68 | 28.34 | 00:00:00 | | 2001-10-30 | 3,960,100 | 28.34 | 29.60 | 28.34 | 28.85 | 00:00:00 | | 2001-10-31 | 2,646,000 | 29.60 | 29.60 | 28.60 | 28.87 | 00:00:00 | | 2001-11-01 | 2,069,300 | 28.65 | 29.49 | 28.10 | 29.31 | 00:00:00 | | 2001-11-02 | 1,421,500 | 29.31 | 29.31 | 28.30 | 28.79 | 00:00:00 | | 2001-11-05 | 2,084,600 | 29.00 | 29.40 | 28.80 | 29.01 | 00:00:00 | | 2001-11-06 | 1,467,400 | 28.76 | 29.15 | 28.50 | 29.01 | 00:00:00 | | 2001-11-07 | 1,445,000 | 28.95 | 29.13 | 28.56 | 29.00 | 00:00:00 | | 2001-11-08 | 1,966,200 | 28.70 | 29.85 | 28.65 | 29.55 | 00:00:00 | | 2001-11-09 | 1,718,300 | 29.65 | 30.40 | 29.56 | 29.80 | 00:00:00 | | 2001-11-12 | 1,069,900 | 29.00 | 29.76 | 29.00 | 29.54 | 00:00:00 | | 2001-11-13 | 1,583,700 | 29.79 | 30.33 | 29.27 | 30.19 | 00:00:00 | | 2001-11-14 | 1,479,900 | 30.19 | 30.19 | 28.85 | 28.98 | 00:00:00 | | 2001-11-15 | 2,670,200 | 28.60 | 28.61 | 27.31 | 28.31 | 00:00:00 | | 2001-11-16 | 1,749,500 | 28.25 | 28.73 | 27.58 | 28.55 | 00:00:00 | | 2001-11-19 | 1,681,100 | 28.40 | 28.47 | 27.50 | 28.44 | 00:00:00 | | 2001-11-20 | 1,948,100 | 28.40 | 29.47 | 28.35 | 29.26 | 00:00:00 | | 2001-11-21 | 3,402,100 | 29.26 | 29.26 | 27.05 | 27.75 | 00:00:00 | | 2001-11-23 | 1,354,100 | 27.75 | 28.30 | 27.11 | 28.25 | 00:00:00 | | 2001-11-26 | 2,185,100 | 27.80 | 28.25 | 26.69 | 28.25 | 00:00:00 | | 2001-11-27 | 2,564,300 | 27.85 | 29.29 | 27.85 | 28.85 | 00:00:00 | | 2001-11-28 | 5,086,600 | 28.45 | 28.45 | 26.80 | 27.05 | 00:00:00 | | 2001-11-29 | 13,972,900 | 25.10 | 27.25 | 24.10 | 27.00 | 00:00:00 | | 2001-11-30 | 4,028,900 | 26.80 | 27.14 | 26.27 | 26.72 | 00:00:00 | | 2001-12-03 | 3,699,400 | 26.25 | 27.15 | 25.40 | 26.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
