|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 3,793,200 | 17.00 | 17.60 | 16.40 | 17.11 | 00:00:00 | | 2002-05-29 | 5,794,100 | 15.80 | 16.16 | 15.21 | 15.47 | 00:00:00 | | 2002-05-30 | 10,781,600 | 15.00 | 15.35 | 13.70 | 14.00 | 00:00:00 | | 2002-05-31 | 6,510,600 | 14.20 | 14.50 | 13.69 | 14.20 | 00:00:00 | | 2002-06-03 | 22,971,400 | 13.25 | 13.25 | 10.55 | 10.95 | 00:00:00 | | 2002-06-04 | 11,663,700 | 10.96 | 11.35 | 10.90 | 11.21 | 00:00:00 | | 2002-06-05 | 23,929,200 | 10.00 | 10.50 | 8.83 | 9.12 | 00:00:00 | | 2002-06-06 | 17,462,100 | 8.94 | 9.40 | 8.40 | 8.93 | 00:00:00 | | 2002-06-07 | 15,972,400 | 8.55 | 8.75 | 7.99 | 8.70 | 00:00:00 | | 2002-06-10 | 9,497,900 | 8.45 | 9.14 | 8.36 | 8.59 | 00:00:00 | | 2002-06-11 | 12,334,600 | 8.50 | 8.75 | 7.48 | 7.50 | 00:00:00 | | 2002-06-12 | 8,278,600 | 7.75 | 7.94 | 7.30 | 7.43 | 00:00:00 | | 2002-06-13 | 7,345,000 | 7.66 | 8.00 | 7.55 | 7.75 | 00:00:00 | | 2002-06-14 | 5,955,600 | 7.53 | 7.75 | 7.26 | 7.35 | 00:00:00 | | 2002-06-17 | 5,775,000 | 7.35 | 7.60 | 7.10 | 7.55 | 00:00:00 | | 2002-06-18 | 5,410,600 | 7.52 | 7.90 | 7.40 | 7.65 | 00:00:00 | | 2002-06-19 | 8,294,200 | 7.98 | 8.30 | 7.54 | 7.54 | 00:00:00 | | 2002-06-20 | 4,659,300 | 7.64 | 7.81 | 7.05 | 7.35 | 00:00:00 | | 2002-06-21 | 4,163,800 | 7.08 | 7.41 | 7.00 | 7.13 | 00:00:00 | | 2002-06-24 | 8,835,700 | 7.13 | 7.24 | 6.23 | 6.53 | 00:00:00 | | 2002-06-25 | 8,604,600 | 6.70 | 6.74 | 5.93 | 5.94 | 00:00:00 | | 2002-06-26 | 9,992,700 | 5.57 | 6.18 | 5.35 | 5.75 | 00:00:00 | | 2002-06-27 | 4,975,700 | 6.02 | 6.08 | 5.30 | 5.47 | 00:00:00 | | 2002-06-28 | 7,031,800 | 5.47 | 6.02 | 5.45 | 5.99 | 00:00:00 | | 2002-07-01 | 5,667,400 | 6.20 | 6.41 | 5.50 | 5.66 | 00:00:00 | | 2002-07-02 | 7,984,200 | 5.57 | 5.64 | 4.65 | 4.99 | 00:00:00 | | 2002-07-03 | 5,193,300 | 5.00 | 5.36 | 4.85 | 5.36 | 00:00:00 | | 2002-07-05 | 1,711,700 | 5.56 | 5.65 | 5.36 | 5.45 | 00:00:00 | | 2002-07-08 | 3,089,300 | 5.50 | 5.65 | 5.15 | 5.40 | 00:00:00 | | 2002-07-09 | 3,102,900 | 5.39 | 5.50 | 5.10 | 5.10 | 00:00:00 | | 2002-07-10 | 3,617,900 | 5.25 | 5.29 | 5.01 | 5.09 | 00:00:00 | | 2002-07-11 | 5,383,900 | 5.03 | 5.74 | 5.02 | 5.56 | 00:00:00 | | 2002-07-12 | 6,716,600 | 5.96 | 6.16 | 5.67 | 5.69 | 00:00:00 | | 2002-07-15 | 5,000,800 | 5.69 | 5.90 | 5.11 | 5.88 | 00:00:00 | | 2002-07-16 | 6,430,500 | 5.98 | 6.15 | 5.51 | 5.93 | 00:00:00 | | 2002-07-17 | 5,135,200 | 6.35 | 6.60 | 6.16 | 6.20 | 00:00:00 | | 2002-07-18 | 4,783,200 | 6.30 | 6.73 | 6.20 | 6.32 | 00:00:00 | | 2002-07-19 | 7,366,500 | 6.22 | 6.22 | 5.15 | 5.16 | 00:00:00 | | 2002-07-22 | 49,680,900 | 3.50 | 3.69 | 1.99 | 2.01 | 00:00:00 | | 2002-07-23 | 52,370,600 | 2.01 | 2.01 | 0.99 | 1.19 | 00:00:00 | | 2002-07-24 | 34,555,700 | 1.00 | 1.30 | 0.83 | 1.25 | 00:00:00 | | 2002-07-25 | 27,458,500 | 1.15 | 1.15 | 0.85 | 0.88 | 00:00:00 | | 2002-07-26 | 31,121,900 | 0.88 | 1.49 | 0.78 | 0.99 | 00:00:00 | | 2002-07-29 | 28,489,200 | 1.47 | 1.99 | 1.26 | 1.99 | 00:00:00 | | 2002-07-30 | 39,985,500 | 1.99 | 2.99 | 1.65 | 2.41 | 00:00:00 | | 2002-07-31 | 32,561,900 | 2.55 | 3.00 | 2.04 | 2.95 | 00:00:00 | | 2002-08-01 | 33,410,600 | 3.99 | 4.30 | 3.20 | 4.15 | 00:00:00 | | 2002-08-02 | 17,069,900 | 4.00 | 4.00 | 3.25 | 3.40 | 00:00:00 | | 2002-08-05 | 14,987,200 | 2.90 | 3.17 | 2.25 | 2.31 | 00:00:00 | | 2002-08-06 | 10,024,700 | 2.56 | 2.99 | 2.37 | 2.56 | 00:00:00 | | 2002-08-07 | 5,762,500 | 2.77 | 2.85 | 2.41 | 2.64 | 00:00:00 | | 2002-08-08 | 5,372,400 | 2.70 | 2.90 | 2.60 | 2.82 | 00:00:00 | | 2002-08-09 | 3,977,100 | 2.75 | 2.83 | 2.57 | 2.82 | 00:00:00 | | 2002-08-12 | 3,217,000 | 2.82 | 2.97 | 2.60 | 2.80 | 00:00:00 | | 2002-08-13 | 3,476,200 | 2.84 | 2.90 | 2.61 | 2.61 | 00:00:00 | | 2002-08-14 | 5,770,700 | 2.63 | 2.84 | 2.56 | 2.78 | 00:00:00 | | 2002-08-15 | 4,461,800 | 2.78 | 2.79 | 2.62 | 2.62 | 00:00:00 | | 2002-08-16 | 5,646,000 | 2.52 | 2.58 | 2.37 | 2.53 | 00:00:00 | | 2002-08-19 | 3,532,900 | 2.58 | 2.80 | 2.41 | 2.80 | 00:00:00 | | 2002-08-20 | 3,923,000 | 2.65 | 2.94 | 2.60 | 2.82 | 00:00:00 | | 2002-08-21 | 12,414,400 | 3.00 | 3.65 | 3.00 | 3.61 | 00:00:00 | | 2002-08-22 | 14,983,300 | 3.71 | 4.15 | 3.65 | 3.77 | 00:00:00 | | 2002-08-23 | 5,832,000 | 3.80 | 3.95 | 3.41 | 3.56 | 00:00:00 | | 2002-08-26 | 4,463,300 | 3.73 | 3.75 | 3.50 | 3.74 | 00:00:00 | | 2002-08-27 | 4,907,000 | 3.88 | 3.89 | 3.62 | 3.75 | 00:00:00 | | 2002-08-28 | 4,637,100 | 3.73 | 3.73 | 3.31 | 3.39 | 00:00:00 | | 2002-08-29 | 4,889,400 | 3.09 | 3.39 | 3.02 | 3.15 | 00:00:00 | | 2002-08-30 | 3,266,800 | 3.05 | 3.35 | 3.01 | 3.22 | 00:00:00 | | 2002-09-03 | 4,215,900 | 3.03 | 3.17 | 2.80 | 2.88 | 00:00:00 | | 2002-09-04 | 3,681,400 | 2.88 | 3.13 | 2.87 | 3.13 | 00:00:00 | | 2002-09-05 | 4,509,300 | 3.10 | 3.50 | 2.92 | 3.23 | 00:00:00 | | 2002-09-06 | 3,210,200 | 3.33 | 3.39 | 3.00 | 3.00 | 00:00:00 | | 2002-09-09 | 3,581,200 | 2.90 | 3.16 | 2.82 | 3.12 | 00:00:00 | | 2002-09-10 | 2,478,800 | 3.12 | 3.12 | 2.96 | 2.96 | 00:00:00 | | 2002-09-11 | 2,067,200 | 2.96 | 3.07 | 2.96 | 2.99 | 00:00:00 | | 2002-09-12 | 2,859,600 | 2.96 | 3.00 | 2.80 | 2.87 | 00:00:00 | | 2002-09-13 | 2,996,400 | 2.80 | 2.85 | 2.73 | 2.80 | 00:00:00 | | 2002-09-16 | 3,805,900 | 2.81 | 3.00 | 2.57 | 2.60 | 00:00:00 | | 2002-09-17 | 5,590,700 | 2.75 | 2.78 | 2.39 | 2.41 | 00:00:00 | | 2002-09-18 | 7,532,800 | 2.25 | 2.35 | 2.15 | 2.27 | 00:00:00 | | 2002-09-19 | 4,730,600 | 2.24 | 2.49 | 2.19 | 2.30 | 00:00:00 | | 2002-09-20 | 3,960,500 | 2.30 | 2.43 | 2.25 | 2.34 | 00:00:00 | | 2002-09-23 | 7,106,500 | 2.25 | 2.30 | 1.88 | 1.99 | 00:00:00 | | 2002-09-24 | 6,788,400 | 1.98 | 1.98 | 1.68 | 1.76 | 00:00:00 | | 2002-09-25 | 4,319,100 | 1.88 | 2.15 | 1.88 | 2.07 | 00:00:00 | | 2002-09-26 | 4,041,400 | 2.12 | 2.51 | 2.12 | 2.21 | 00:00:00 | | 2002-09-27 | 2,327,900 | 2.21 | 2.23 | 2.00 | 2.06 | 00:00:00 | | 2002-09-30 | 4,843,100 | 2.00 | 2.32 | 1.90 | 2.26 | 00:00:00 | | 2002-10-01 | 2,517,700 | 2.28 | 2.38 | 2.12 | 2.29 | 00:00:00 | | 2002-10-02 | 2,900,000 | 2.22 | 2.34 | 2.12 | 2.14 | 00:00:00 | | 2002-10-03 | 1,920,800 | 2.14 | 2.25 | 2.05 | 2.13 | 00:00:00 | | 2002-10-04 | 3,806,900 | 2.11 | 2.16 | 1.90 | 1.91 | 00:00:00 | | 2002-10-07 | 3,438,300 | 1.90 | 1.99 | 1.79 | 1.80 | 00:00:00 | | 2002-10-08 | 4,746,800 | 1.85 | 1.94 | 1.55 | 1.67 | 00:00:00 | | 2002-10-09 | 5,245,400 | 1.67 | 1.67 | 1.46 | 1.48 | 00:00:00 | | 2002-10-10 | 4,724,700 | 1.50 | 1.67 | 1.49 | 1.54 | 00:00:00 | | 2002-10-11 | 4,027,700 | 1.80 | 1.83 | 1.70 | 1.73 | 00:00:00 | | 2002-10-14 | 2,551,200 | 1.75 | 1.93 | 1.68 | 1.87 | 00:00:00 | | 2002-10-15 | 3,754,700 | 1.93 | 2.05 | 1.75 | 1.85 | 00:00:00 | | 2002-10-16 | 2,589,000 | 1.86 | 1.93 | 1.71 | 1.76 | 00:00:00 | | 2002-10-17 | 3,977,600 | 1.95 | 1.97 | 1.54 | 1.55 | 00:00:00 | | 2002-10-18 | 3,092,100 | 1.60 | 1.69 | 1.56 | 1.60 | 00:00:00 | | 2002-10-21 | 3,087,200 | 1.55 | 1.65 | 1.55 | 1.61 | 00:00:00 | | 2002-10-22 | 3,016,600 | 1.59 | 1.62 | 1.53 | 1.59 | 00:00:00 | | 2002-10-23 | 4,671,100 | 1.59 | 1.59 | 1.31 | 1.46 | 00:00:00 | | 2002-10-24 | 2,633,500 | 1.49 | 1.54 | 1.43 | 1.47 | 00:00:00 | | 2002-10-25 | 4,470,400 | 1.42 | 1.42 | 1.30 | 1.40 | 00:00:00 | | 2002-10-28 | 3,352,000 | 1.42 | 1.48 | 1.33 | 1.35 | 00:00:00 | | 2002-10-29 | 4,364,200 | 1.36 | 1.58 | 1.35 | 1.56 | 00:00:00 | | 2002-10-30 | 5,387,900 | 1.59 | 1.62 | 1.41 | 1.51 | 00:00:00 | | 2002-10-31 | 6,380,600 | 1.51 | 1.88 | 1.46 | 1.88 | 00:00:00 | | 2002-11-01 | 6,564,400 | 1.90 | 2.20 | 1.80 | 2.08 | 00:00:00 | | 2002-11-04 | 6,750,700 | 2.20 | 2.49 | 2.15 | 2.21 | 00:00:00 | | 2002-11-05 | 4,235,800 | 2.21 | 2.48 | 2.20 | 2.38 | 00:00:00 | | 2002-11-06 | 8,335,400 | 2.45 | 2.76 | 2.43 | 2.75 | 00:00:00 | | 2002-11-07 | 9,382,900 | 2.75 | 3.10 | 2.55 | 3.06 | 00:00:00 | | 2002-11-08 | 9,492,100 | 2.88 | 3.08 | 2.35 | 2.61 | 00:00:00 | | 2002-11-11 | 8,841,900 | 2.15 | 2.60 | 2.03 | 2.60 | 00:00:00 | | 2002-11-12 | 9,848,300 | 2.87 | 2.97 | 2.65 | 2.72 | 00:00:00 | | 2002-11-13 | 7,546,200 | 2.72 | 2.78 | 2.30 | 2.43 | 00:00:00 | | 2002-11-14 | 8,179,100 | 2.37 | 2.85 | 2.10 | 2.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
