WMB

Williams Companies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
0.27 1.44% 19.08 18.915 19.39 19.05 18.81 16:19:01
more quote information »

WMB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week18.6319.3918.0418.6910,543,2340.452.42%
1 Month20.5521.7517.4819.3810,582,660-1.47-7.15%
3 Months15.7321.7515.3418.9011,429,5223.3521.3%
6 Months23.9424.178.4117.7614,353,065-4.86-20.3%
1 Year28.0629.068.4120.0711,663,568-8.98-32.0%
3 Years30.4933.678.4124.078,395,038-11.41-37.42%
5 Years57.7958.778.4125.498,699,486-38.71-66.98%

WMB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2020 18.73 -0.29 -1.52% 18.91 19.24 18.72 7,831,567
Jun 30 2020 19.02 0.65 3.54% 18.24 19.09 18.04 9,674,856
Jun 29 2020 18.37 -0.14 -0.76% 18.51 19.00 18.09 13,203,251
Jun 26 2020 18.51 -0.59 -3.09% 19.04 19.04 18.325 14,191,287
Jun 25 2020 19.10 0.27 1.43% 18.63 19.35 18.40 7,815,208
Jun 24 2020 18.83 -0.59 -3.04% 19.04 19.35 18.375 12,459,298
Jun 23 2020 19.42 -0.12 -0.61% 19.75 19.88 19.35 10,305,907
Jun 22 2020 19.54 0.31 1.61% 19.17 19.65 18.95 8,896,333
Jun 19 2020 19.23 -0.22 -1.13% 19.91 19.93 19.17 15,272,668
Jun 18 2020 19.45 0.38 1.99% 18.86 19.57 18.55 8,987,913
Jun 17 2020 19.07 -0.29 -1.5% 19.43 19.57 18.96 6,779,736
Jun 16 2020 19.36 0.26 1.36% 19.75 19.89 18.74 9,298,269
Jun 15 2020 19.10 0.87 4.77% 17.61 19.43 17.48 13,572,749
Jun 12 2020 18.23 0.06 0.33% 18.83 18.99 17.775 9,381,178
Jun 11 2020 18.17 -2.03 -10.05% 18.60 19.60 18.10 12,346,442
Jun 10 2020 20.20 -0.33 -1.61% 20.44 20.595 19.99 10,845,122
Jun 09 2020 20.53 -1.05 -4.87% 21.08 21.39 20.52 11,034,681
Jun 08 2020 21.58 0.57 2.71% 21.37 21.75 21.25 11,323,853
Jun 05 2020 21.01 0.30 1.45% 21.50 21.52 20.72 10,100,095
Jun 04 2020 20.71 0.05 0.24% 20.55 20.71 20.35 8,332,791
Jun 03 2020 20.66 0.32 1.57% 20.59 20.76 20.22 8,659,455
Jun 02 2020 20.34 -0.10 -0.49% 20.51 20.705 20.0101 14,894,213
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.