Williams Companies, Inc. (The) Common Stock Historical Stock Prices

WMB 
$19.39
*  
0.25
1.27%
Get WMB Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading WMB now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    WMB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 19.85 20.14 18.65 19.39 8,847,518
04/29/2016 19.88 20.14 18.65 19.39 8,831,222
04/28/2016 20.11 20.57 19.58 19.64 8,024,849
04/27/2016 19.56 20.57 19.56 20 16,189,730
04/26/2016 19.25 19.7 18.97 19.39 8,526,585
04/25/2016 19.59 19.8 18.61 19.06 5,966,183
04/22/2016 19.27 19.8166 19.14 19.54 10,086,990
04/21/2016 18.9 19.59 18.62 19.14 15,717,670
04/20/2016 17.83 19.15 17.57 18.83 20,952,530
04/19/2016 16.9 18.05 16.84 18.01 16,067,630
04/18/2016 16.96 17.88 15.32 16.68 34,737,660
04/15/2016 17.57 17.94 17.36 17.55 6,322,117
04/14/2016 18.58 18.58 17.6006 17.77 8,661,028
04/13/2016 17.63 18.39 17.42 18.35 9,297,391
04/12/2016 17.19 17.865 16.8 17.71 10,718,350
04/11/2016 16.37 17.51 16.37 17.06 28,315,010
04/08/2016 16.15 16.75 15.93 16.24 16,719,200
04/07/2016 15.39 16.02 15.3701 15.71 11,966,130
04/06/2016 14.99 15.8 14.6 15.49 12,888,910
04/05/2016 15.09 15.2 14.615 14.81 7,657,048
04/04/2016 15.42 15.71 15.2 15.21 7,161,833
04/01/2016 15.7 16.32 15.4 15.52 8,541,099
03/31/2016 15.69 16.12 15.41 16.07 7,605,739
03/30/2016 15.9 16.49 15.65 15.66 7,785,008
03/29/2016 14.91 15.79 14.65 15.7 6,597,051
03/28/2016 15.77 15.88 15.08 15.14 9,756,890
03/24/2016 15.79 15.8 14.85 15.35 16,643,770
03/23/2016 17.74 17.88 15.95 16.26 9,471,251
03/22/2016 17.17 17.71 16.95 17.63 6,744,105
03/21/2016 17.99 18.02 17.21 17.35 6,478,914
03/18/2016 18.12 18.38 17.82 18.15 15,565,010
03/17/2016 17.781 18.21 17.17 17.76 9,441,675
03/16/2016 16.2 17.535 16.2 17.44 9,938,070
03/15/2016 16.14 16.18 15.53 16.15 9,075,466
03/14/2016 15.92 16.77 15.71 16.5 9,264,105
03/11/2016 16.41 16.66 15.9201 16.01 12,221,570
03/10/2016 17.25 17.2999 14.84 15.89 36,163,690
03/09/2016 17.68 18.2 17.3 17.96 12,605,350
03/08/2016 18.89 18.95 17.15 17.26 17,382,270
03/07/2016 19.32 19.9 18.795 19.06 14,092,480
03/04/2016 18.63 19.35 18.5 19.15 17,004,660
03/03/2016 17.08 18.15 17.07 18.09 7,094,222
03/02/2016 16.59 17.24 16.32 17.13 7,216,433
03/01/2016 16.14 16.59 15.78 16.55 6,194,709
02/29/2016 15.75 16.55 15.55 15.99 11,487,940
02/26/2016 16.35 16.79 15.5 15.64 10,844,570
02/25/2016 15.75 16.85 14.92 16.03 19,205,410
02/24/2016 15.29 16.7 14.7 16.63 7,267,584
02/23/2016 16.05 16.1299 15.41 15.6 8,999,225
02/22/2016 15.95 16.3949 15.64 16.15 8,699,299
02/19/2016 15.59 15.75 15 15.51 8,546,788
02/18/2016 15.72 16.29 14.81 15.92 12,023,070
02/17/2016 15.43 15.995 15.06 15.69 9,762,390
02/16/2016 13.88 15.05 13.81 15.01 12,195,940
02/12/2016 13.6 14.5 13 13.47 8,546,055
02/11/2016 12.08 13.98 11.76 13.29 16,254,700
02/10/2016 11.56 13.78 11.29 12.85 18,373,570
02/09/2016 11.26 12.15 11 11.98 27,030,670
02/08/2016 14.93 15 10.22 11.16 62,355,830
02/05/2016 18.51 18.57 16.955 17.12 11,476,830
02/04/2016 18.53 19.11 17.8 18.75 11,564,680
02/03/2016 19.02 19.23 16.98 18.41 15,421,960
02/02/2016 18.85 19.46 18.5 18.69 10,517,880
02/01/2016 18.89 19.85 18.11 19.51 14,100,750
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?