Williams Companies Inc (The)

WMB 
(NYSE) 
 

History: Williams Companies Inc (The)

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
19/08/2019
23.52
23.66
23.36
23.56
1,699,572
23.56
0
16/08/2019
23.06
23.37
22.95
23.28
2,767,808
23.19
0
15/08/2019
23.10
23.26
22.90
22.92
2,265,217
22.99
0
14/08/2019
23.54
23.58
23.06
23.11
2,235,642
23.23
0
13/08/2019
23.61
24.06
23.59
23.89
1,978,365
23.89
0
12/08/2019
23.91
24.07
23.52
23.70
1,756,373
23.70
0
09/08/2019
24.05
24.23
23.76
23.99
1,844,237
23.99
0
08/08/2019
23.65
24.03
23.44
24.03
2,839,173
23.89
0
07/08/2019
23.21
23.73
23.08
23.62
3,347,661
23.54
0
06/08/2019
23.78
24.04
23.14
23.53
2,566,977
23.50
0
05/08/2019
24.38
24.48
23.60
23.78
3,214,055
23.93
0
02/08/2019
25.65
25.82
24.92
25.01
2,855,208
25.17
0
01/08/2019
25.98
26.28
25.51
25.52
3,608,957
25.72
0
31/07/2019
25.00
25.18
24.42
24.64
3,295,633
24.72
0
30/07/2019
24.68
25.14
24.67
25.02
1,820,501
24.94
0
29/07/2019
25.09
25.20
24.72
24.79
1,996,275
24.83
0
26/07/2019
26.11
26.25
25.10
25.13
3,262,910
25.32
0
25/07/2019
27.01
27.01
26.22
26.32
2,080,691
26.45
0
24/07/2019
27.21
27.28
26.86
26.90
1,764,562
27.00
0
23/07/2019
27.63
27.80
27.29
27.31
1,409,733
27.40
0
22/07/2019
27.63
27.71
27.39
27.62
1,172,002
27.57
0
19/07/2019
27.61
27.66
27.41
27.57
1,378,912
27.56
0
18/07/2019
27.60
27.65
27.36
27.56
1,422,337
27.56
0
17/07/2019
28.20
28.33
27.72
27.72
1,750,804
27.82
0
16/07/2019
28.25
28.43
28.00
28.20
1,989,207
28.20
0
15/07/2019
28.85
28.85
28.61
28.80
1,248,982
28.80
0
12/07/2019
28.78
28.99
28.70
28.85
956,472
28.86
0
11/07/2019
28.91
28.94
28.63
28.71
1,119,230
28.73
0
10/07/2019
28.88
29.06
28.77
28.82
1,449,673
28.86
0
09/07/2019
28.32
28.88
28.25
28.74
1,621,203
28.69
0
08/07/2019
28.33
28.58
28.24
28.44
1,254,122
28.43
0
05/07/2019
28.30
28.35
28.03
28.35
989,259
28.29
0
03/07/2019
28.34
28.40
28.18
28.39
756,376
28.35
0
02/07/2019
28.06
28.30
28.02
28.20
2,302,509
28.20
0
01/07/2019
28.33
28.41
28.01
28.06
1,286,908
28.13
0
28/06/2019
27.57
28.06
27.50
28.04
3,750,620
28.01
0
27/06/2019
27.49
27.70
27.41
27.54
1,460,524
27.55
0
26/06/2019
27.22
27.83
27.11
27.50
1,983,828
27.50
0
25/06/2019
27.15
27.21
26.74
26.79
1,179,570
26.88
0
24/06/2019
27.67
27.90
27.06
27.15
1,752,386
27.23
0
21/06/2019
27.48
27.72
27.34
27.70
4,841,011
27.60
0
20/06/2019
27.40
27.70
26.97
27.33
1,901,201
27.30
0
19/06/2019
27.26
27.37
26.77
26.95
1,745,128
26.95
0
18/06/2019
27.24
27.32
27.07
27.26
1,697,615
27.24
0
17/06/2019
26.96
27.11
26.80
27.04
1,842,901
27.02
0
14/06/2019
27.43
27.43
26.75
26.99
1,138,540
27.02
0
13/06/2019
27.50
27.64
27.24
27.38
1,836,955
27.39
0
12/06/2019
27.53
27.61
26.97
27.21
1,148,461
27.25
0
11/06/2019
27.59
27.73
27.38
27.63
1,474,544
27.61
0
10/06/2019
27.78
27.85
27.43
27.48
1,573,893
27.52
0
07/06/2019
27.66
27.95
27.61
27.76
1,573,411
27.78
0
06/06/2019
27.61
27.74
27.43
27.55
1,613,068
27.61
0
05/06/2019
27.74
28.06
27.35
27.85
2,676,378
27.79
0
04/06/2019
27.00
27.69
26.97
27.69
1,800,648
27.55
0
03/06/2019
26.57
27.02
26.55
26.87
2,669,264
26.85
0
31/05/2019
26.37
26.57
26.28
26.38
1,503,362
26.39
0
30/05/2019
26.28
26.72
26.25
26.63
1,953,906
26.55
0
29/05/2019
26.10
26.33
25.91
26.30
1,481,529
26.20
0
28/05/2019
26.98
27.03
26.36
26.38
2,051,088
26.56
0
24/05/2019
27.28
27.33
26.84
26.99
1,449,428
27.03
0
23/05/2019
27.30
27.30
26.56
27.01
2,344,151
26.92
0
22/05/2019
27.84
27.88
27.28
27.63
1,563,046
27.55
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
21 August 2019 13:27:22
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB2 - 2019-08-21 14:27:22 - 2019-08-21 13:27:22 - 1000 - Website: OKAY