Home > Quotes > WMB > Historical Prices

Williams Companies, Inc. (The) Historical Stock Prices

WMB 
$36.74
*  
0.50
  negative  
1.34%
Get WMB Alerts
*Delayed - data as of May 24, 2013 13:07 ET 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    WMB Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
13:07  37.03  37.08  36.59  36.74 2,831,518
05/23/2013 36.62 37.27 36.49 37.24 13,511,870
05/22/2013 37.8 37.83 36.94 37.02 9,448,394
05/21/2013 37.95 38.2 37.45 37.75 7,182,667
05/20/2013 37.21 38.03 37.2 37.88 8,740,454
05/17/2013 36.89 37.23 36.87 37.21 5,736,401
05/16/2013 36.63 37.01 36.5 36.76 8,375,104
05/15/2013 36.59 36.93 36.305 36.74 4,487,230
05/14/2013 36.47 36.71 36.39 36.63 5,969,098
05/13/2013 36.5 36.59 36.08 36.48 8,051,227
05/10/2013 36.57 36.825 36.37 36.5 6,520,783
05/09/2013 35.625 36.92 35.47 36.86 20,140,090
05/08/2013 35.48 35.82 35.02 35.6 28,144,600
05/07/2013 37.53 37.595 36.885 36.98 8,396,142
05/06/2013 37.52 37.67 37.22 37.3 5,798,320
05/03/2013 37.59 37.76 37.5 37.54 5,922,908
05/02/2013 37.56 37.62 37.22 37.31 5,311,218
05/01/2013 37.97 38.01 37.46 37.51 6,261,953
04/30/2013 38.16 38.275 37.89 38.13 4,557,401
04/29/2013 38.24 38.45 38.18 38.22 3,145,639
04/26/2013 37.94 38.15 37.535 38.04 4,204,998
04/25/2013 38.5 38.57 37.86 37.91 5,522,257
04/24/2013 38.22 38.5 38.0095 38.38 3,310,807
04/23/2013 37.81 38.4 37.5 38.05 4,673,265
04/22/2013 37.48 37.94 37.08 37.73 3,710,904
04/19/2013 37.51 37.64 37.04 37.27 5,740,650
04/18/2013 37.1 37.78 36.89 37.38 3,807,448
04/17/2013 37.32 37.32 36.5488 36.97 4,445,553
04/16/2013 36.73 37.64 36.46 37.51 4,896,616
04/15/2013 37.41 37.57 36.41 36.42 6,523,827
04/12/2013 36.98 37.78 36.93 37.73 3,599,288
04/11/2013 37.93 38.19 37.72 37.81 4,579,530
04/10/2013 37.81 38.15 37.7416 37.79 4,242,782
04/09/2013 37.25 37.8601 37.17 37.66 4,618,669
04/08/2013 36.79 37.24 36.79 37.2 3,532,897
04/05/2013 36.5 37.06 36.11 36.91 3,319,451
04/04/2013 36.65 37.1 36.52 36.88 3,713,097
04/03/2013 37.7 37.74 36.74 36.74 6,695,670
04/02/2013 38 38.12 37.46 37.67 5,795,661
04/01/2013 37.84 38.24 37.635 37.94 5,161,541
03/28/2013 37.01 37.68 37.01 37.46 6,451,121
03/27/2013 36.95 38 36.53 36.99 6,190,731
03/26/2013 37.18 37.26 36.815 37.18 4,645,244
03/25/2013 37.09 37.32 36.75 36.99 4,844,739
03/22/2013 36.82 37.28 36.62 36.87 6,062,522
03/21/2013 35.91 36.78 35.785 36.55 9,469,045
03/20/2013 35.64 36.15 35.4975 35.98 5,188,035
03/19/2013 35.26 35.42 35.01 35.29 4,642,582
03/18/2013 35.15 35.465 34.82 35.19 4,622,138
03/15/2013 35.28 35.66 35.2 35.43 7,019,647
03/14/2013 34.81 35.64 34.8 35.42 10,414,080
03/13/2013 34.71 34.86 34.515 34.8 4,927,688
03/12/2013 35.09 35.1 34.725 34.79 4,673,595
03/11/2013 34.65 35.17 34.59 35.03 6,475,445
03/08/2013 34.43 34.78 34.41 34.71 10,559,660
03/07/2013 33.77 34.42 33.59 34.31 7,672,119
03/06/2013 33.59 33.91 33.47 33.72 6,947,214
03/05/2013 33.67 33.97 33.34 33.71 8,429,970
03/04/2013 33.75 33.88 33.39 33.57 10,143,550
03/01/2013 34.53 34.65 33.7 33.83 15,129,350
02/28/2013 34.3 34.85 34.24 34.71 7,022,763
02/27/2013 33.71 34.51 33.64 34.35 5,569,678
02/26/2013 33.75 33.8755 33.09 33.79 19,850,890
02/25/2013 34.56 34.75 33.55 33.57 21,003,550
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.