Williams Companies, Inc. (The) Historical Stock Prices

WMB 
$47.68
*  
2.01
4.4%
Get WMB Alerts
*Delayed - data as of Aug. 27, 2015  -  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 27-MAY-2015 TO 27-AUG-2015

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  46.62  47.81  46.38  47.68 12,724,059
08/27/2015 46.62 47.81 46.38 47.68 12,760,870
08/26/2015 45.83 46.15 44.5 45.67 9,124,465
08/25/2015 48.33 48.51 44.64 44.67 10,092,650
08/24/2015 45.9 48.89 43.33 46.74 14,258,460
08/21/2015 50.22 51.116 49.65 49.65 9,988,641
08/20/2015 52.88 53.49 50.65 50.7 6,164,154
08/19/2015 53.85 54.37 52.36 53.01 6,664,557
08/18/2015 54.24 55 53.65 53.86 5,548,518
08/17/2015 52.67 55.42 52.55 54.9 12,581,420
08/14/2015 51.76 52.62 51.6 52.23 6,140,952
08/13/2015 50.98 51.559 50.54 51.32 5,330,486
08/12/2015 50.04 51.2 49.09 51.11 5,378,040
08/11/2015 48.95 50.03 48.52 49.98 4,698,806
08/10/2015 48.93 50.09 48.93 49.89 4,340,439
08/07/2015 48.35 49.67 48.328 48.8 5,060,020
08/06/2015 48.72 49.805 46.85 48.53 9,119,204
08/05/2015 52.28 52.65 48.6486 49.16 12,589,720
08/04/2015 51.97 52.25 50.69 51.26 5,613,975
08/03/2015 52.52 52.74 51.32 51.65 6,324,362
07/31/2015 52.95 53.61 52.34 52.48 6,796,885
07/30/2015 53.92 53.92 52.89 52.98 3,934,861
07/29/2015 52.84 54.14 52.665 54.01 5,605,421
07/28/2015 52.03 53.707 51.34 53.11 6,248,778
07/27/2015 52.3 52.47 51.39 51.89 8,250,996
07/24/2015 52.93 53.5 52.43 52.64 5,338,651
07/23/2015 53.52 54 52.83 52.94 5,278,926
07/22/2015 54.29 54.81 53.23 53.54 6,030,192
07/21/2015 55.67 56 54.36 54.7 10,831,900
07/20/2015 57.38 57.52 55.78 55.94 8,322,569
07/17/2015 58.08 58.49 57.45 57.67 9,013,779
07/16/2015 57.63 58.16 57.4 57.96 6,172,618
07/15/2015 57.51 58.125 57.215 57.49 4,903,046
07/14/2015 58.22 58.77 57.59 58.03 8,235,197
07/13/2015 57.91 58.4999 57.66 58.23 5,110,875
07/10/2015 56.73 58.04 56.45 57.89 5,573,324
07/09/2015 56.9 57.46 56.43 56.45 6,972,756
07/08/2015 57.05 57.37 55.52 56.01 5,935,648
07/07/2015 57.02 57.08 55.63 56.89 10,023,580
07/06/2015 57.18 58.01 56.64 57.13 5,674,538
07/02/2015 57.79 57.87 57.28 57.6 5,509,795
07/01/2015 57.16 58.29 57.09 57.51 8,993,608
06/30/2015 56.83 57.88 56.83 57.39 9,778,743
06/29/2015 56.55 56.87 56.18 56.38 8,502,461
06/26/2015 55.28 57.85 55.24 57.12 26,007,280
06/25/2015 57 57.69 55.03 55.25 32,024,150
06/24/2015 58.48 58.85 57.1 57.37 27,072,330
06/23/2015 60.17 60.51 58.6301 58.94 34,731,240
06/22/2015 60.84 61.38 59.06 60.86 101,108,400
06/19/2015 48.77 49.05 48.06 48.34 8,119,256
06/18/2015 48.56 49.21 48.38 48.97 9,939,747
06/17/2015 48.26 48.68 47.81 48.55 9,786,771
06/16/2015 47.58 48.05 47.19 47.93 9,386,763
06/15/2015 46.5 47.73 46.28 47.55 6,077,368
06/12/2015 47.33 47.38 46.85 46.99 6,704,743
06/11/2015 47.84 48.06 47.32 47.54 6,386,074
06/10/2015 48.24 48.42 47.58 47.59 6,470,679
06/09/2015 48.87 48.93 48.14 48.17 7,046,777
06/08/2015 48.42 49.02 48.23 48.44 7,286,534
06/05/2015 48.31 49.28 48.06 48.77 8,252,650
06/04/2015 49.5 49.77 48.48 48.52 10,701,300
06/03/2015 50.99 51.11 49.6 49.91 10,138,860
06/02/2015 51.32 51.44 50.725 51.24 4,427,905
06/01/2015 51.03 51.72 50.82 51.32 7,189,973
05/29/2015 51.35 51.39 50.88 51.1 5,797,979
05/28/2015 51.78 51.83 50.88 51.28 7,945,512
05/27/2015 52.31 52.38 51.71 51.88 6,477,876
*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?