Williams Companies Historical Data - WMB

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Williams Companies Inc WMB NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-1.12 -5.2% 20.40 20.38 21.00 20.89 21.52 16:33:08
more quote information »

WMB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week21.4322.8020.3821.7310,947,228-1.03-4.81%
1 Month21.8822.8020.3821.4210,661,560-1.48-6.76%
3 Months22.8324.3920.3822.5610,847,642-2.43-10.64%
6 Months23.2225.25520.3822.869,546,931-2.82-12.14%
1 Year27.0429.5520.3824.608,399,146-6.64-24.56%
3 Years28.1533.6720.3626.617,185,718-7.75-27.53%
5 Years48.9061.3810.2228.678,117,651-28.50-58.28%

WMB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 21.52 -0.53 -2.4% 21.89 22.11 21.36 13,700,280
Feb 20 2020 22.05 0.35 1.61% 21.95 22.80 21.3501 15,277,580
Feb 19 2020 21.6999 0.21 0.98% 21.55 21.9499 21.36 8,203,793
Feb 18 2020 21.49 -0.05 -0.23% 21.43 21.58 21.38 6,607,258
Feb 14 2020 21.54 -0.08 -0.37% 21.64 21.69 21.42 6,068,545
Feb 13 2020 21.6202 0.07 0.33% 21.49 21.65 21.385 7,571,237
Feb 12 2020 21.55 0.08 0.37% 21.57 21.72 21.26 7,376,647
Feb 11 2020 21.47 0.04 0.19% 21.62 21.94 21.37 8,697,322
Feb 10 2020 21.43 0.37 1.76% 20.96 21.50 20.94 15,350,554
Feb 07 2020 21.06 -0.38 -1.77% 21.33 21.44 21.0247 7,373,662
Feb 06 2020 21.44 -0.21 -0.97% 21.72 21.81 21.41 6,453,298
Feb 05 2020 21.65 0.17 0.79% 21.75 21.91 21.60 8,744,210
Feb 04 2020 21.48 0.36 1.7% 21.41 21.79 21.12 10,581,271
Feb 03 2020 21.12 0.43 2.08% 20.66 21.13 20.59 12,666,134
Jan 31 2020 20.69 -0.58 -2.73% 21.00 21.27 20.58 15,283,915
Jan 30 2020 21.27 0.11 0.52% 21.10 21.295 20.74 20,132,902
Jan 29 2020 21.16 -0.48 -2.22% 21.71 21.795 21.11 11,649,771
Jan 28 2020 21.64 0.03 0.14% 21.71 21.88 21.525 8,810,040
Jan 27 2020 21.61 -0.58 -2.61% 21.88 22.10 21.54 11,796,525
Jan 24 2020 22.19 -0.25 -1.11% 22.44 22.7299 22.09 11,813,050
See More Historical Prices »


Your Recent History
NYSE
WMB
Williams C..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.