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:
 
 
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: 1 Year, From 28-APR-2015 TO 28-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.
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
01/29/2016 19.45 19.84 18.58 19.3 14,963,270
01/28/2016 20.41 21.08 19.03 19.29 17,341,270
01/27/2016 20.27 20.43 18.25 19.27 24,827,140
01/26/2016 18.94 20.66 18.28 20.42 18,491,670
01/25/2016 19.31 21.79 18.24 18.31 20,519,040
01/22/2016 16.91 19.85 16.87 19.74 29,929,530
01/21/2016 15.44 16.79 15.25 16.04 17,364,210
01/20/2016 15.185 15.71 14.13 15.49 15,878,340
01/19/2016 16.56 17.65 15.41 15.78 22,989,210
01/15/2016 15.78 18 15.62 16.1 24,030,510
01/14/2016 13.42 18.44 13.2401 18.29 42,549,030
01/13/2016 16.48 16.54 12.77 13.61 52,051,600
01/12/2016 18.93 19.2199 15.19 16.54 49,490,420
01/11/2016 20.31 20.49 18.31 18.69 17,668,230
01/08/2016 21.06 21.2276 19.47 20.31 18,778,790
01/07/2016 22.21 22.8 20.6 20.61 12,548,920
01/06/2016 25.54 25.74 22.9 22.9 16,953,210
01/05/2016 26.41 26.68 25.91 26.33 12,031,250
01/04/2016 25.52 26.59 25.32 26.24 10,980,250
12/31/2015 24.12 25.82 24.05 25.7 10,001,210
12/30/2015 24.26 24.89 23.83 24.41 10,637,700
12/29/2015 25.11 25.71 24.4 24.87 9,578,231
12/28/2015 24.66 25.02 23.97 24.81 10,681,300
12/24/2015 25.43 25.8 24.75 24.91 10,222,070
12/23/2015 23.02 25.44 23 25.34 27,404,400
12/22/2015 21.99 23.4 21.97 22.57 25,094,800
12/21/2015 21.64 22.09 20.95 22 20,452,820
12/18/2015 23.92 24.19 21.5 21.54 31,829,840
12/17/2015 25.76 25.99 23.57 23.7 13,430,060
12/16/2015 25.42 26.15 25.36 25.81 9,420,433
12/15/2015 25.84 26.61 25.69 25.84 12,861,120
12/14/2015 26.22 26.31 25.08 25.57 8,879,601
12/11/2015 28.89 29.01 26.24 26.42 12,360,080
12/10/2015 28.57 29.94 28.5 29.68 11,899,050
12/09/2015 26.97 29.16 26.71 28.94 16,892,440
12/08/2015 26.12 28.43 25.52 27.24 18,098,430
12/07/2015 29.55 29.71 25.63 26.97 25,797,860
12/04/2015 33.09 33.09 30.76 31.11 16,568,380
12/03/2015 35.61 35.62 33.135 33.26 11,994,810
12/02/2015 36.29 36.38 34.821 35.4 8,621,875
12/01/2015 36.69 36.97 36.12 36.66 6,501,338
11/30/2015 36.21 36.65 35.9 36.56 5,589,692
11/27/2015 36.09 36.38 35.85 36.14 2,312,250
11/25/2015 36.9 37.181 36.06 36.44 5,347,923
11/24/2015 36.68 37.59 36.65 37.14 13,254,740
11/23/2015 36.74 37.54 36.44 36.65 11,006,830
11/20/2015 37.58 38.11 36.55 36.82 10,599,570
11/19/2015 37.73 38.33 36.985 37.72 10,321,820
11/18/2015 37.71 38.43 37.41 38.1 5,435,113
11/17/2015 37.26 38.24 36.45 37.56 7,893,646
11/16/2015 35.1 37.42 34.92 37.31 6,829,775
11/13/2015 34.86 35.47 33.48 35.1 7,550,608
11/12/2015 35.86 36 34.84 35.1 5,755,166
11/11/2015 36.77 36.87 35.59 36.35 6,011,925
11/10/2015 36.81 37.14 36.19 36.81 3,488,319
11/09/2015 37.81 38.3 36.84 36.95 5,565,421
11/06/2015 37.88 38.105 37.13 37.98 4,950,549
11/05/2015 38.83 39.03 37.2414 38.25 8,281,088
11/04/2015 40.25 40.29 38.37 38.93 11,144,270
11/03/2015 39.77 40.76 39.5499 40.28 4,931,037
11/02/2015 39.1 40.31 39.05 39.57 6,527,268
10/30/2015 38.51 39.98 38.17 39.44 8,248,181
10/29/2015 38.03 38.79 37.65 38.3 6,413,663
10/28/2015 37.56 39.18 37.46 38.3 8,999,266
10/27/2015 37.03 37.53 36.6 37.47 7,152,184
10/26/2015 39.23 39.23 37.41 37.57 8,645,699
10/23/2015 39.64 40.16 39.05 39.2 6,828,995
10/22/2015 40.41 40.64 39.47 39.81 9,185,621
10/21/2015 41.46 41.66 40.1 40.48 6,049,138
10/20/2015 41.47 42.17 41.3 41.46 5,221,093
10/19/2015 41.63 42.48 40.93 41.93 4,940,272
10/16/2015 41.97 42.61 41.52 42.28 5,123,645
10/15/2015 41.08 41.8 40.5 41.65 8,210,604
10/14/2015 41.49 41.98 40.73 40.97 10,312,410
10/13/2015 42.21 43.03 41.34 41.4 6,750,467
10/12/2015 43.92 44.14 42.31 42.54 6,247,416
10/09/2015 44.14 44.21 43.1035 43.83 8,062,345
10/08/2015 43.18 44.51 43.09 43.8 10,213,460
10/07/2015 42.6 43.63 42.2 43.56 13,065,770
10/06/2015 41.65 42.9 41.4 42.12 10,080,040
10/05/2015 41.41 42.28 40.95 41.56 9,150,875
10/02/2015 38.2 41.12 37.77 41.02 9,291,377
10/01/2015 37.24 39.1 36.88 38.98 13,848,610
09/30/2015 35.74 37.18 35.01 36.85 17,620,530
09/29/2015 36.82 37.17 34.64 34.93 19,790,590
09/28/2015 39.57 40 36.28 36.56 31,167,580
09/25/2015 42.27 42.88 41.03 41.6 6,441,322
09/24/2015 42.68 42.88 39.62 41.82 13,011,330
09/23/2015 44.78 45.15 42.28 42.47 9,129,747
09/22/2015 45.01 45.83 44.32 44.52 7,616,156
09/21/2015 46.14 46.85 45.78 46.37 8,920,081
09/18/2015 45.96 46.94 44.98 46.14 16,361,680
09/17/2015 46.42 47.05 45.32 45.71 9,173,812
09/16/2015 44.03 46.44 43.33 45.86 15,651,570
09/15/2015 42.5 43.76 42.44 43.57 6,773,851
09/14/2015 42.92 42.97 41.62 42.27 8,114,681
09/11/2015 43.66 43.77 41.61 42.97 13,696,320
09/10/2015 45.41 45.87 43.19 44.27 14,672,770
09/09/2015 47.48 47.79 45.91 46.01 6,767,189
09/08/2015 47.2 47.275 46.34 47.07 4,582,851
09/04/2015 46.65 47.33 46.155 46.42 5,105,603
09/03/2015 47.465 48.47 47.05 47.35 7,260,801
09/02/2015 46.64 47.23 45.23 47.21 8,005,628
09/01/2015 46.87 47.78 45.66 46.01 8,596,949
08/31/2015 48.29 49.11 47.54 48.2 6,577,986
08/28/2015 47.5 49.5 47.19 48.92 7,950,147
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
05/26/2015 52.59 52.81 52.1 52.27 5,745,483
05/22/2015 52.84 53.28 52.7064 52.99 5,056,426
05/21/2015 53.56 53.67 52.8001 53.11 5,561,594
05/20/2015 53.03 53.22 52.605 53.18 7,768,071
05/19/2015 53.57 53.72 52.87 53.08 9,414,882
05/18/2015 54.14 54.16 53.31 53.69 9,477,902
05/15/2015 53.21 54.49 52.68 53.8 15,047,770
05/14/2015 52.47 53.305 52.47 53.23 15,642,830
05/13/2015 53.31 54.44 51.52 53.21 36,492,580
05/12/2015 49.61 50.31 49.55 50.1 4,422,166
05/11/2015 50.79 50.94 49.35 49.64 6,468,014
05/08/2015 50.145 51.04 49.524 50.94 4,527,306
05/07/2015 49.36 49.98 48.41 49.7 6,632,133
05/06/2015 50.01 50.01 49.13 49.44 6,102,454
05/05/2015 51.21 51.21 49.455 49.5 8,646,865
05/04/2015 51.3 51.63 50.66 50.89 4,868,778
05/01/2015 51.18 51.35 50.78 51.13 4,376,235
04/30/2015 52.48 52.74 50.8 51.19 6,177,836
04/29/2015 51.83 52.63 51.64 52.55 5,123,631
04/28/2015 51.76 52.16 51.6 51.92 4,048,660
*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?