|
 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 | | 2002-11-14 | 8,179,100 | 2.37 | 2.85 | 2.10 | 2.79 | 00:00:00 | | 2002-11-15 | 8,558,300 | 2.62 | 2.75 | 2.41 | 2.52 | 00:00:00 | | 2002-11-18 | 3,860,200 | 2.54 | 2.68 | 2.44 | 2.57 | 00:00:00 | | 2002-11-19 | 3,281,300 | 2.57 | 2.65 | 2.50 | 2.56 | 00:00:00 | | 2002-11-20 | 2,519,400 | 2.52 | 2.57 | 2.50 | 2.56 | 00:00:00 | | 2002-11-21 | 5,308,300 | 2.58 | 2.87 | 2.55 | 2.68 | 00:00:00 | | 2002-11-22 | 7,126,300 | 2.68 | 2.93 | 2.49 | 2.93 | 00:00:00 | | 2002-11-25 | 7,558,300 | 2.90 | 3.10 | 2.78 | 2.81 | 00:00:00 | | 2002-11-26 | 5,128,100 | 2.83 | 2.95 | 2.81 | 2.84 | 00:00:00 | | 2002-11-27 | 5,249,000 | 2.84 | 2.88 | 2.54 | 2.58 | 00:00:00 | | 2002-11-29 | 2,286,600 | 2.58 | 2.77 | 2.58 | 2.69 | 00:00:00 | | 2002-12-02 | 3,954,700 | 2.80 | 2.80 | 2.48 | 2.60 | 00:00:00 | | 2002-12-03 | 2,905,000 | 2.53 | 2.60 | 2.45 | 2.53 | 00:00:00 | | 2002-12-04 | 3,974,200 | 2.45 | 2.50 | 2.30 | 2.41 | 00:00:00 | | 2002-12-05 | 3,346,800 | 2.41 | 2.48 | 2.30 | 2.38 | 00:00:00 | | 2002-12-06 | 2,233,400 | 2.29 | 2.44 | 2.26 | 2.37 | 00:00:00 | | 2002-12-09 | 3,136,300 | 2.28 | 2.37 | 2.19 | 2.23 | 00:00:00 | | 2002-12-10 | 3,149,600 | 2.24 | 2.37 | 2.15 | 2.30 | 00:00:00 | | 2002-12-11 | 1,758,000 | 2.28 | 2.29 | 2.20 | 2.20 | 00:00:00 | | 2002-12-12 | 3,016,000 | 2.19 | 2.37 | 2.17 | 2.34 | 00:00:00 | | 2002-12-13 | 7,832,700 | 2.41 | 2.83 | 2.41 | 2.82 | 00:00:00 | | 2002-12-16 | 6,007,700 | 2.83 | 2.95 | 2.63 | 2.67 | 00:00:00 | | 2002-12-17 | 2,700,600 | 2.66 | 2.68 | 2.51 | 2.51 | 00:00:00 | | 2002-12-18 | 3,305,800 | 2.42 | 2.56 | 2.35 | 2.42 | 00:00:00 | | 2002-12-19 | 2,871,300 | 2.40 | 2.50 | 2.35 | 2.35 | 00:00:00 | | 2002-12-20 | 5,426,700 | 2.35 | 2.44 | 2.20 | 2.25 | 00:00:00 | | 2002-12-23 | 3,537,100 | 2.20 | 2.31 | 2.20 | 2.28 | 00:00:00 | | 2002-12-24 | 1,950,600 | 2.26 | 2.29 | 2.20 | 2.25 | 00:00:00 | | 2002-12-26 | 3,759,000 | 2.25 | 2.27 | 2.20 | 2.24 | 00:00:00 | | 2002-12-27 | 3,434,700 | 2.30 | 2.30 | 2.16 | 2.20 | 00:00:00 | | 2002-12-30 | 4,784,500 | 2.20 | 2.27 | 2.18 | 2.27 | 00:00:00 | | 2002-12-31 | 9,063,400 | 2.26 | 2.74 | 2.25 | 2.70 | 00:00:00 | | 2003-01-02 | 8,855,100 | 2.77 | 3.00 | 2.70 | 2.82 | 00:00:00 | | 2003-01-03 | 3,562,200 | 2.82 | 2.82 | 2.62 | 2.74 | 00:00:00 | | 2003-01-06 | 2,751,600 | 2.74 | 2.82 | 2.67 | 2.71 | 00:00:00 | | 2003-01-07 | 7,685,500 | 2.83 | 2.98 | 2.78 | 2.98 | 00:00:00 | | 2003-01-08 | 11,733,200 | 2.99 | 3.32 | 2.98 | 3.14 | 00:00:00 | | 2003-01-09 | 6,969,500 | 3.17 | 3.35 | 3.05 | 3.20 | 00:00:00 | | 2003-01-10 | 9,738,700 | 3.15 | 3.45 | 3.15 | 3.37 | 00:00:00 | | 2003-01-13 | 3,676,500 | 3.44 | 3.49 | 3.19 | 3.21 | 00:00:00 | | 2003-01-14 | 3,426,700 | 3.21 | 3.39 | 3.21 | 3.38 | 00:00:00 | | 2003-01-15 | 4,075,800 | 3.30 | 3.49 | 3.30 | 3.48 | 00:00:00 | | 2003-01-16 | 10,458,200 | 3.50 | 3.89 | 3.49 | 3.86 | 00:00:00 | | 2003-01-17 | 13,130,300 | 3.87 | 4.16 | 3.80 | 4.08 | 00:00:00 | | 2003-01-21 | 7,886,000 | 4.05 | 4.06 | 3.20 | 3.54 | 00:00:00 | | 2003-01-22 | 6,613,100 | 3.42 | 3.48 | 3.15 | 3.17 | 00:00:00 | | 2003-01-23 | 9,314,900 | 3.21 | 3.77 | 3.21 | 3.64 | 00:00:00 | | 2003-01-24 | 4,869,700 | 3.65 | 3.68 | 3.40 | 3.40 | 00:00:00 | | 2003-01-27 | 6,561,700 | 3.50 | 3.77 | 3.40 | 3.46 | 00:00:00 | | 2003-01-28 | 4,020,000 | 3.50 | 3.67 | 3.35 | 3.51 | 00:00:00 | | 2003-01-29 | 3,430,600 | 3.41 | 3.50 | 3.36 | 3.41 | 00:00:00 | | 2003-01-30 | 4,008,400 | 3.48 | 3.53 | 3.41 | 3.49 | 00:00:00 | | 2003-01-31 | 7,350,600 | 3.10 | 3.50 | 3.10 | 3.24 | 00:00:00 | | 2003-02-03 | 11,214,100 | 3.22 | 3.26 | 2.77 | 3.01 | 00:00:00 | | 2003-02-04 | 4,918,700 | 3.01 | 3.35 | 2.95 | 3.25 | 00:00:00 | | 2003-02-05 | 4,084,900 | 3.27 | 3.30 | 3.03 | 3.10 | 00:00:00 | | 2003-02-06 | 5,410,700 | 3.11 | 3.18 | 2.90 | 3.00 | 00:00:00 | | 2003-02-07 | 5,335,100 | 3.00 | 3.00 | 2.86 | 2.92 | 00:00:00 | | 2003-02-10 | 3,826,500 | 2.87 | 2.92 | 2.75 | 2.90 | 00:00:00 | | 2003-02-11 | 3,547,000 | 2.96 | 3.08 | 2.85 | 3.03 | 00:00:00 | | 2003-02-12 | 3,230,500 | 2.87 | 3.08 | 2.76 | 2.80 | 00:00:00 | | 2003-02-13 | 3,892,400 | 2.74 | 2.77 | 2.55 | 2.60 | 00:00:00 | | 2003-02-14 | 3,301,600 | 2.73 | 2.73 | 2.51 | 2.60 | 00:00:00 | | 2003-02-18 | 3,252,300 | 2.75 | 2.98 | 2.67 | 2.98 | 00:00:00 | | 2003-02-19 | 3,981,700 | 2.98 | 3.17 | 2.87 | 2.90 | 00:00:00 | | 2003-02-20 | 17,584,000 | 3.35 | 3.75 | 3.12 | 3.67 | 00:00:00 | | 2003-02-21 | 7,458,800 | 3.75 | 3.90 | 3.53 | 3.58 | 00:00:00 | | 2003-02-24 | 5,105,800 | 3.40 | 3.59 | 3.40 | 3.54 | 00:00:00 | | 2003-02-25 | 7,206,500 | 3.56 | 3.87 | 3.56 | 3.78 | 00:00:00 | | 2003-02-26 | 2,969,700 | 3.80 | 3.85 | 3.66 | 3.72 | 00:00:00 | | 2003-02-27 | 3,959,400 | 3.77 | 3.92 | 3.72 | 3.85 | 00:00:00 | | 2003-02-28 | 3,928,100 | 3.90 | 3.96 | 3.78 | 3.81 | 00:00:00 | | 2003-03-03 | 3,308,500 | 3.85 | 3.92 | 3.80 | 3.87 | 00:00:00 | | 2003-03-04 | 3,399,200 | 3.83 | 3.88 | 3.65 | 3.78 | 00:00:00 | | 2003-03-05 | 3,692,300 | 3.78 | 3.96 | 3.69 | 3.90 | 00:00:00 | | 2003-03-06 | 8,261,900 | 3.90 | 4.25 | 3.82 | 4.24 | 00:00:00 | | 2003-03-07 | 4,854,000 | 4.20 | 4.28 | 4.05 | 4.27 | 00:00:00 | | 2003-03-10 | 5,576,300 | 4.27 | 4.39 | 3.95 | 4.00 | 00:00:00 | | 2003-03-11 | 5,152,000 | 4.03 | 4.09 | 3.63 | 3.70 | 00:00:00 | | 2003-03-12 | 4,010,400 | 3.67 | 3.86 | 3.59 | 3.68 | 00:00:00 | | 2003-03-13 | 3,645,300 | 3.80 | 4.05 | 3.76 | 4.05 | 00:00:00 | | 2003-03-14 | 3,179,100 | 3.97 | 4.09 | 3.90 | 4.00 | 00:00:00 | | 2003-03-17 | 3,896,300 | 4.00 | 4.16 | 3.90 | 4.16 | 00:00:00 | | 2003-03-18 | 3,614,900 | 4.20 | 4.27 | 4.09 | 4.21 | 00:00:00 | | 2003-03-19 | 2,475,700 | 4.23 | 4.26 | 4.05 | 4.15 | 00:00:00 | | 2003-03-20 | 5,272,200 | 3.87 | 4.09 | 3.80 | 4.05 | 00:00:00 | | 2003-03-21 | 5,428,200 | 4.16 | 4.39 | 4.15 | 4.31 | 00:00:00 | | 2003-03-24 | 4,031,800 | 4.05 | 4.45 | 3.89 | 4.30 | 00:00:00 | | 2003-03-25 | 6,144,500 | 4.30 | 4.76 | 4.30 | 4.74 | 00:00:00 | | 2003-03-26 | 9,358,400 | 4.74 | 4.80 | 4.35 | 4.39 | 00:00:00 | | 2003-03-27 | 6,020,300 | 4.25 | 4.70 | 4.21 | 4.70 | 00:00:00 | | 2003-03-28 | 4,180,700 | 4.61 | 4.84 | 4.61 | 4.70 | 00:00:00 | | 2003-03-31 | 2,516,900 | 4.65 | 4.68 | 4.53 | 4.58 | 00:00:00 | | 2003-04-01 | 7,530,700 | 4.63 | 5.05 | 4.63 | 5.00 | 00:00:00 | | 2003-04-02 | 7,931,300 | 5.24 | 5.25 | 4.85 | 4.87 | 00:00:00 | | 2003-04-03 | 2,842,200 | 4.90 | 5.00 | 4.80 | 4.87 | 00:00:00 | | 2003-04-04 | 3,161,500 | 5.00 | 5.04 | 4.75 | 4.90 | 00:00:00 | | 2003-04-07 | 5,741,500 | 5.10 | 5.15 | 4.97 | 5.09 | 00:00:00 | | 2003-04-08 | 4,592,900 | 5.06 | 5.08 | 4.85 | 4.92 | 00:00:00 | | 2003-04-09 | 4,971,900 | 5.03 | 5.23 | 4.95 | 5.17 | 00:00:00 | | 2003-04-10 | 4,573,000 | 5.19 | 5.30 | 5.07 | 5.30 | 00:00:00 | | 2003-04-11 | 5,636,300 | 5.36 | 5.55 | 5.33 | 5.40 | 00:00:00 | | 2003-04-14 | 5,018,700 | 5.54 | 5.55 | 5.32 | 5.40 | 00:00:00 | | 2003-04-15 | 2,416,300 | 5.44 | 5.45 | 5.33 | 5.39 | 00:00:00 | | 2003-04-16 | 5,783,900 | 5.36 | 5.42 | 4.91 | 5.10 | 00:00:00 | | 2003-04-17 | 13,997,400 | 5.21 | 6.00 | 5.21 | 5.90 | 00:00:00 | | 2003-04-21 | 12,721,100 | 6.05 | 6.60 | 5.95 | 6.59 | 00:00:00 | | 2003-04-22 | 18,882,300 | 6.45 | 7.34 | 6.37 | 6.86 | 00:00:00 | | 2003-04-23 | 10,413,400 | 6.93 | 6.98 | 6.41 | 6.56 | 00:00:00 | | 2003-04-24 | 5,294,700 | 6.56 | 6.90 | 6.52 | 6.76 | 00:00:00 | | 2003-04-25 | 3,471,100 | 6.90 | 6.91 | 6.65 | 6.73 | 00:00:00 | | 2003-04-28 | 4,874,300 | 6.83 | 7.00 | 6.81 | 6.96 | 00:00:00 | | 2003-04-29 | 6,957,300 | 7.00 | 7.25 | 6.85 | 6.96 | 00:00:00 | | 2003-04-30 | 8,366,300 | 7.00 | 7.08 | 6.91 | 6.95 | 00:00:00 | | 2003-05-01 | 6,126,100 | 6.97 | 6.99 | 6.40 | 6.79 | 00:00:00 | | 2003-05-02 | 6,049,700 | 6.85 | 7.09 | 6.85 | 7.06 | 00:00:00 | | 2003-05-05 | 4,347,400 | 7.14 | 7.19 | 7.00 | 7.02 | 00:00:00 | | 2003-05-06 | 4,446,800 | 7.05 | 7.13 | 6.82 | 6.86 | 00:00:00 | | 2003-05-07 | 4,832,300 | 6.75 | 6.93 | 6.62 | 6.93 | 00:00:00 | | 2003-05-08 | 5,080,700 | 6.90 | 6.90 | 6.60 | 6.73 | 00:00:00 | | 2003-05-09 | 4,018,100 | 6.70 | 6.78 | 6.56 | 6.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
