Williams Companies, Inc. (The) Historical Stock Prices

WMB 
$51.24
*  
0.08
0.16%
Get WMB Alerts
*Delayed - data as of Jun. 2, 2015  -  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 02-JUN-2014 TO 02-JUN-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  51.31  51.44  50.725  51.24 4,427,905
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
04/27/2015 52.82 52.86 51.7 51.77 4,343,744
04/24/2015 52.31 52.69 52.26 52.57 3,199,535
04/23/2015 52.74 52.88 52.39 52.55 3,904,604
04/22/2015 51.88 52.62 51.67 52.56 3,811,403
04/21/2015 52.22 52.3 51.51 51.55 4,029,115
04/20/2015 51.9 52.58 51.9 52.22 3,877,996
04/17/2015 51.66 51.82 51.33 51.72 4,123,933
04/16/2015 51.74 52.4313 51.35 52.08 4,325,236
04/15/2015 51.23 52.02 51.05 51.82 5,410,276
04/14/2015 50.55 50.93 50.4 50.79 5,046,002
04/13/2015 51.11 51.25 50.29 50.32 3,379,383
04/10/2015 50.8 50.92 50.6 50.88 3,070,884
04/09/2015 50.51 50.95 50.31 50.72 3,574,664
04/08/2015 50.55 50.745 50.065 50.29 2,504,745
04/07/2015 50.18 50.8 50.11 50.53 3,867,739
04/06/2015 50.78 50.78 50.25 50.3 4,656,515
04/02/2015 49.75 50.57 49.64 50.3 3,200,765
04/01/2015 50.88 51 49.98 50.05 5,298,026
03/31/2015 50.19 50.89 50.03 50.59 5,412,330
03/30/2015 49.76 50.81 49.71 50.64 5,089,193
03/27/2015 48.97 49.71 48.79 49.28 4,974,558
03/26/2015 49.67 49.75 48.97 49.26 5,129,793
03/25/2015 49.05 51.15 48.902 49.06 6,325,522
03/24/2015 49.22 49.44 48.61 48.67 5,211,317
03/23/2015 48.42 49.28 48.28 49.07 5,257,247
03/20/2015 48.23 48.72 47.96 48.28 6,097,746
03/19/2015 48.01 48.42 47.605 47.93 3,755,309
03/18/2015 46.58 48.72 46.36 48.46 6,428,579
03/17/2015 46.33 46.93 46.25 46.79 5,076,697
03/16/2015 45.81 46.79 45.81 46.74 4,483,703
03/13/2015 45.94 46.21 45.7 46.14 5,697,291
03/12/2015 46.41 46.6 46.24 46.37 7,687,319
03/11/2015 47 47.15 46.16 46.24 6,715,751
03/10/2015 47.74 48.31 47.61 47.69 5,233,820
03/09/2015 47.98 48.91 47.89 48.31 6,374,505
03/06/2015 47.685 48.35 47.54 47.79 6,927,964
03/05/2015 48.88 49.14 47.97 47.98 6,164,120
03/04/2015 49.15 49.19 48 48.9 6,131,670
03/03/2015 49.23 49.6 48.73 49.15 6,620,995
03/02/2015 48.93 49.25 48.42 49.03 5,859,125
02/27/2015 49.1 49.17 48.6 49.04 6,438,594
02/26/2015 49.04 49.37 48.46 48.81 6,572,614
02/25/2015 49.19 49.55 48.8 49.38 5,093,146
02/24/2015 48.9 49.3 48.54 49.3 7,143,863
02/23/2015 48.31 49.48 48.31 49.15 5,612,327
02/20/2015 49.22 49.5 48.66 48.97 8,857,851
02/19/2015 49.21 50.69 48.43 49.41 13,606,020
02/18/2015 49.21 49.35 48.41 48.68 11,321,640
02/17/2015 49.36 49.76 48.651 49.65 7,170,714
02/13/2015 48.37 49.59 48.16 49.41 13,487,390
02/12/2015 47.88 48.21 47.48 47.97 5,175,366
02/11/2015 46.9 47.61 46.46 47.14 10,195,430
02/10/2015 46.21 47.595 45.785 47.35 10,157,810
02/09/2015 46.49 46.9 45.87 46.05 3,869,781
02/06/2015 46.89 47.01 46.2 46.38 6,865,765
02/05/2015 46.13 46.73 45.71 46.4 7,428,284
02/04/2015 45.37 46.01 45.03 45.36 6,519,397
02/03/2015 45.29 46.2 44.85 46.08 11,394,700
02/02/2015 44.67 44.95 43.61 44.83 11,936,720
01/30/2015 43.17 44.52 42.67 43.86 15,014,160
01/29/2015 42.93 43.78 42.02 43.59 9,563,344
01/28/2015 43.95 44.02 42.42 42.51 9,370,344
01/27/2015 43.54 44.44 43.52 43.96 7,887,007
01/26/2015 43.5 43.925 43.2199 43.75 7,027,207
01/23/2015 43.25 43.98 42.72 43.35 6,276,311
01/22/2015 43.26 43.56 42.29 43.32 6,969,288
01/21/2015 42.19 43.13 42.08 42.77 7,294,133
01/20/2015 41.9 42.145 41.14 42.09 8,936,207
01/16/2015 41.9 42.44 41.485 42 9,881,644
01/15/2015 42.11 42.3058 41.38 41.63 7,622,402
01/14/2015 40.53 41.68 40.07 41.53 9,642,043
01/13/2015 41.33 41.715 40.4 40.94 7,251,170
01/12/2015 42.05 42.05 40.79 41.28 6,519,207
01/09/2015 42.96 43.37 41.95 42.48 6,235,949
01/08/2015 43.14 43.89 42.86 43.02 7,745,532
01/07/2015 43.32 43.757 42.365 42.61 8,216,234
01/06/2015 43.28 43.61 42.2048 42.84 7,990,301
01/05/2015 44.54 44.84 43.25 43.43 8,725,887
01/02/2015 44.83 45.57 44.83 45.22 7,411,604
12/31/2014 44.98 45.42 44.81 44.94 6,528,240
12/30/2014 45.66 45.88 45.21 45.39 4,942,205
12/29/2014 45.77 46.14 45.28 45.64 6,839,141
12/26/2014 45.5 46 45.185 45.63 4,291,071
12/24/2014 45.37 45.78 45.11 45.35 4,328,286
12/23/2014 45.98 46.06 45.335 45.73 8,438,958
12/22/2014 45.839 45.84 44.76 45.64 7,012,585
12/19/2014 45.12 46.07 44.85 46 12,066,290
12/18/2014 45.18 45.48 43.72 44.8 14,367,950
12/17/2014 42.01 43.98 41.91 43.63 20,543,540
12/16/2014 41.36 43.2 41.21 41.84 11,665,960
12/15/2014 43.32 43.45 41.69 42.14 12,540,340
12/12/2014 43.47 44.1843 42.725 42.76 25,529,580
12/11/2014 44.83 45.84 43.93 44.13 13,354,100
12/10/2014 46.08 46.19 44.335 44.73 16,585,160
12/09/2014 46.55 47.39 45.62 47.23 11,300,680
12/08/2014 49.35 49.77 46.37 46.67 20,337,240
12/05/2014 50.92 51.26 49.96 50.04 6,004,374
12/04/2014 50.78 51.65 50.77 51.13 5,459,400
12/03/2014 50.42 51.47 50.13 51.12 5,907,400
12/02/2014 50.29 51.65 49.77 50.7 8,951,273
12/01/2014 51.35 51.72 49.2722 50.14 14,957,920
11/28/2014 53.01 53.17 51.515 51.75 7,422,182
11/26/2014 54.77 55.23 54.4 54.85 3,683,089
11/25/2014 55.13 55.63 54.55 54.91 5,340,338
11/24/2014 55.5 55.8 54.54 54.77 6,447,321
11/21/2014 56.23 56.5 55.115 55.48 4,193,296
11/20/2014 55.17 55.8 55.14 55.46 3,705,811
11/19/2014 54.8 55.63 54.25 55.22 4,251,359
11/18/2014 54.44 55.08 54.23 54.54 5,106,637
11/17/2014 53.64 54.7699 53.38 54.31 4,831,882
11/14/2014 54.14 54.35 53.42 54.05 3,365,110
11/13/2014 54.59 54.6 53.3 53.88 7,030,892
11/12/2014 54.58 55.21 54.38 54.7 3,938,490
11/11/2014 54.71 55.44 54.19 55.12 3,105,992
11/10/2014 55.8 56.1 54.64 54.71 3,801,109
11/07/2014 54.74 55.5 54.7 55.38 4,675,169
11/06/2014 54.59 54.86 54.06 54.71 5,268,723
11/05/2014 54.54 54.7 53.76 54.57 3,944,584
11/04/2014 55.02 55.42 53.45 54.17 5,842,210
11/03/2014 55.52 56.81 55.24 55.68 5,049,916
10/31/2014 55.11 55.67 54.5 55.51 6,058,256
10/30/2014 55.05 56.9999 54.39 55 8,025,493
10/29/2014 54.68 55.94 54.68 55.7 11,539,370
10/28/2014 53.87 54.11 52.76 54.04 5,180,135
10/27/2014 53.7 54.09 52.14 53.42 7,283,409
10/24/2014 53.19 53.52 52.38 53.24 4,631,473
10/23/2014 53.48 54.36 52.96 53.1 5,854,072
10/22/2014 54.95 55.195 53.075 53.11 6,081,606
10/21/2014 53.88 54.88 53.5 54.74 9,405,176
10/20/2014 52 53.41 51.33 53.32 6,953,211
10/17/2014 51.67 53.28 51.67 52.1 12,800,060
10/16/2014 48.38 53.89 48.23 51.05 12,979,450
10/15/2014 47.38 49.78 46.15 49.71 14,256,740
10/14/2014 48.1 49.59 46.42 47.92 17,582,580
10/13/2014 50 50.91 47.86 47.89 10,412,390
10/10/2014 50.41 51.89 48.85 50.15 14,284,180
10/09/2014 53.55 53.87 49.84 50.18 16,853,450
10/08/2014 54 54 51.6436 53.85 9,258,478
10/07/2014 54.96 55.14 54 54 6,213,768
10/06/2014 55.9 55.9 54.77 55.17 3,465,838
10/03/2014 55.04 56.12 54.82 55.83 5,653,332
10/02/2014 54.62 55.25 53.59 54.76 7,252,836
10/01/2014 55.34 56 54.49 54.77 9,262,412
09/30/2014 55.94 56.36 55.1 55.35 4,251,662
09/29/2014 55.93 56.22 55.44 55.99 4,069,881
09/26/2014 55.15 56.92 54.98 56.51 5,114,518
09/25/2014 56 56.18 55.14 55.28 4,573,986
09/24/2014 55.63 56.48 54.8 56.18 6,644,274
09/23/2014 55.58 56.14 55.55 55.63 4,152,499
09/22/2014 56.47 56.52 55.48 55.64 7,295,168
09/19/2014 56.4 56.655 56.04 56.42 14,027,390
09/18/2014 57.17 57.255 56.11 56.5 5,704,901
09/17/2014 57.47 57.61 56.825 57.06 3,781,571
09/16/2014 56.45 57.76 56.4 57.32 3,310,295
09/15/2014 56.06 56.79 55.9 56.63 4,640,028
09/12/2014 57.38 57.38 55.83 56.2 6,302,436
09/11/2014 56.55 57.56 56.28 57.44 4,956,198
09/10/2014 57.04 57.26 56.58 56.82 5,311,792
09/09/2014 58 58.08 57.02 57.46 7,190,146
09/08/2014 58.8 58.8 57.84 57.96 6,561,803
09/05/2014 58.72 59.17 58.2 59.13 3,405,499
09/04/2014 59.34 59.71 58.49 58.65 3,961,601
09/03/2014 59.66 59.66 59.04 59.28 3,057,895
09/02/2014 59.32 59.77 58.9 59.29 4,711,282
08/29/2014 59.06 59.455 58.7722 59.44 3,493,847
08/28/2014 59.01 59.2901 58.7 58.77 2,644,829
08/27/2014 58.75 59.15 58.4 59.12 3,150,778
08/26/2014 58.63 59.18 58.42 58.84 4,172,230
08/25/2014 58.71 58.83 58.22 58.32 3,263,035
08/22/2014 58.38 58.63 57.91 58.51 3,345,431
08/21/2014 58.53 58.68 58.06 58.32 3,630,047
08/20/2014 58.58 58.8 58.22 58.65 3,297,079
08/19/2014 58.16 58.65 57.94 58.61 3,724,373
08/18/2014 57.84 58.32 57.51 58.11 3,571,897
08/15/2014 57.04 57.92 57.04 57.79 5,132,288
08/14/2014 56.92 57.27 56.56 56.78 5,325,283
08/13/2014 56.85 57.84 56.61 56.8 6,225,138
08/12/2014 56.54 57.13 56.11 57.01 4,704,879
08/11/2014 56.57 57.38 56.55 56.69 6,655,459
08/08/2014 54.68 56.32 54.55 56.25 5,268,647
08/07/2014 55.09 55.34 54.28 54.37 4,734,555
08/06/2014 54.91 55.68 54.62 55.18 5,977,221
08/05/2014 55.67 55.98 54.655 55.01 5,659,487
08/04/2014 55.32 56.44 54.96 56.17 4,466,365
08/01/2014 56.26 56.62 54.825 55.55 8,741,760
07/31/2014 55.71 58.27 55.52 56.63 13,254,260
07/30/2014 58.22 58.62 56.55 56.69 5,424,873
07/29/2014 57.83 58.37 57.7 58.07 3,576,324
07/28/2014 58.12 58.29 57.39 57.97 3,535,593
07/25/2014 58.42 58.61 58.13 58.2 3,298,742
07/24/2014 58.63 58.86 58.02 58.57 3,345,841
07/23/2014 58.34 58.85 58.05 58.66 3,125,258
07/22/2014 58.27 58.84 58.27 58.45 3,115,904
07/21/2014 58.16 58.36 57.65 58.07 3,965,728
07/18/2014 57.83 58.43 57.66 58.22 4,489,700
07/17/2014 58.19 58.83 57.51 57.6 3,634,627
07/16/2014 58.16 58.46 57.75 58.39 3,671,819
07/15/2014 58.22 58.35 57.47 57.87 4,330,216
07/14/2014 58.05 58.71 57.95 58.33 2,854,152
07/11/2014 57.84 58.23 57.49 58.21 2,722,442
07/10/2014 57.55 58.035 57.35 57.82 4,827,418
07/09/2014 57.96 58.32 57.63 57.86 6,372,064
07/08/2014 57.88 57.89 57.43 57.64 7,853,988
07/07/2014 57.67 58.39 57.54 57.7 4,355,009
07/03/2014 58.54 58.54 57.72 58.11 2,543,325
07/02/2014 58.6 58.71 57.985 58.35 4,048,635
07/01/2014 58.44 58.665 58 58.55 4,264,719
06/30/2014 58.12 58.65 58.09 58.21 5,364,648
06/27/2014 57.99 58.65 57.9 58.56 16,052,060
06/26/2014 57.86 58.14 57.51 58.1 4,933,306
06/25/2014 57.88 58.385 57.485 57.99 7,680,920
06/24/2014 58.51 59 57.41 57.51 8,561,199
06/23/2014 57.91 58.93 57.751 58.86 7,254,302
06/20/2014 57.97 58.24 57.61 57.66 7,953,627
06/19/2014 57.22 57.97 56.49 57.93 9,690,630
06/18/2014 57.94 58.2 57.03 57.35 31,927,520
06/17/2014 55.4 58.45 55.4 57.31 18,384,530
06/16/2014 54.77 59.68 54.65 56.02 37,457,830
06/13/2014 46.83 47.195 46.61 47.18 1,959,568
06/12/2014 46.97 47.1 46.57 46.85 2,594,662
06/11/2014 46.96 47.22 46.58 46.78 4,305,968
06/10/2014 47.46 47.96 47.41 47.64 3,032,316
06/09/2014 47.7 48.001 47.59 47.76 3,369,781
06/06/2014 47.43 47.9463 47.4 47.73 3,772,076
06/05/2014 46.99 47.52 46.9 47.38 3,165,651
06/04/2014 46.87 47.1 46.76 46.9 3,004,008
06/03/2014 46.88 47.005 46.67 46.82 3,398,199
06/02/2014 46.95 47.08 46.69 46.91 3,664,015
*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?