WMB - The Williams Companies, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Apr 202014.6515.0713.1813.6513.6527,088,100
02 Apr 202013.8915.2113.6014.3814.3823,678,200
01 Apr 202013.7514.2513.2013.3313.3318,135,200
31 Mar 202013.9914.3713.7514.1514.1522,671,900
30 Mar 202013.7514.0912.9413.8213.8219,610,600
27 Mar 202013.5014.6012.8913.9113.9117,717,100
26 Mar 202013.6414.8113.0114.2514.2516,218,700
25 Mar 202013.0914.2612.3313.3913.3920,759,500
24 Mar 202011.8013.0011.5912.9212.9217,570,900
23 Mar 202011.4111.7611.0011.1511.1519,182,800
20 Mar 202011.6612.5711.0011.5311.5325,383,800
19 Mar 20209.2111.138.4110.8210.8231,158,400
18 Mar 202011.2011.348.709.259.2544,538,500
17 Mar 202013.6213.6911.8912.1312.1328,707,600
16 Mar 202013.6114.2113.0213.4913.4917,948,900
13 Mar 202014.3815.8113.8315.8115.8128,506,300
12 Mar 202014.4714.4713.2813.2913.2922,845,500
12 Mar 20200.4 Dividend
11 Mar 202015.7416.7815.5716.0215.6224,863,000
10 Mar 202015.7816.6414.1816.2915.8833,543,100
09 Mar 202014.6815.4413.1714.9914.6237,463,600
06 Mar 202017.9818.0017.1217.4517.0123,905,700
05 Mar 202018.8519.1218.2218.5618.1018,141,400
04 Mar 202019.3019.4418.9919.4218.9410,981,600
03 Mar 202019.7020.1918.5418.9818.5121,729,400
02 Mar 202019.1719.6018.4819.6019.1121,628,600
28 Feb 202018.6219.0618.2519.0518.5729,172,000
27 Feb 202018.8819.6618.3118.9018.4323,786,900
26 Feb 202019.3919.8319.1119.2218.7417,381,100
25 Feb 202020.4820.6019.2219.2518.7720,907,600
24 Feb 202020.8921.0020.3820.4019.8913,015,300
21 Feb 202021.8922.1121.3621.5220.9813,704,900
20 Feb 202021.9522.8021.7122.0521.5015,277,600
19 Feb 202021.5521.7521.3621.5521.018,204,500
18 Feb 202021.4321.5821.3821.4920.956,607,300
14 Feb 202021.6421.6921.4221.5421.006,068,600
13 Feb 202021.4921.6521.3921.6221.087,657,300
12 Feb 202021.5721.7021.2621.5521.017,426,700
11 Feb 202021.6221.9421.3721.4720.938,698,000
10 Feb 202020.9621.5020.9421.4320.8915,350,600
07 Feb 202021.3321.3921.0221.0620.537,454,700
06 Feb 202021.7221.7921.4121.4420.906,453,300
05 Feb 202021.7521.9121.6021.6521.118,917,300
04 Feb 202021.4121.7921.3821.4820.9410,581,900
03 Feb 202020.6621.1320.5921.1220.5912,666,100
31 Jan 202020.9821.0720.5820.6920.1715,468,300
30 Jan 202021.1021.3020.7421.2720.7420,132,400
29 Jan 202021.7121.8021.1121.1620.6311,649,800
28 Jan 202021.7121.8221.5321.6421.109,035,000
27 Jan 202021.8821.9121.5421.6121.0711,809,000
24 Jan 202022.4422.5022.0922.1921.6411,813,100
23 Jan 202022.5022.6722.4022.4421.8818,374,100
22 Jan 202023.0423.1422.6122.6422.0712,649,400
21 Jan 202023.6623.7323.0023.0122.4414,177,600
17 Jan 202024.0624.0723.8423.8623.2610,783,700
16 Jan 202023.9524.1723.9024.0423.446,574,700
15 Jan 202023.8724.0023.7723.8123.228,308,100
14 Jan 202023.7323.8423.6023.8423.249,979,100
13 Jan 202023.4923.8323.3323.7823.197,317,700
10 Jan 202023.6823.7723.4323.5022.917,634,400
09 Jan 202023.5323.6723.2023.6723.0811,794,800
08 Jan 202023.9023.9323.5223.5322.947,396,400
07 Jan 202023.8623.9523.5623.9023.308,952,900
06 Jan 202023.6624.0523.5823.9023.3012,104,200
03 Jan 202023.3223.6323.2723.5923.007,542,700
02 Jan 202023.9423.9423.4123.4922.906,970,000
31 Dec 201923.1423.7323.1023.7223.138,600,200
30 Dec 201923.5523.6423.1023.2022.628,948,800
27 Dec 201923.8123.8423.5823.5923.006,782,600
26 Dec 201923.9824.0623.7323.8123.225,160,500
24 Dec 201923.9823.9823.7323.8423.243,207,600
23 Dec 201923.7123.9623.6523.9423.348,580,100
20 Dec 201923.7123.8723.5523.8023.2123,030,600
19 Dec 201923.1223.5523.0923.5022.9118,020,100
18 Dec 201923.0423.3322.9623.0822.5016,494,100
17 Dec 201922.9023.3322.9022.9422.3713,414,300
16 Dec 201922.8322.9922.7522.8222.2517,778,600
13 Dec 201922.7422.9722.6022.7122.149,795,900
12 Dec 201922.7622.9322.6022.6522.0814,161,700
12 Dec 20190.38 Dividend
11 Dec 201923.0023.2822.9223.1922.2410,547,000
10 Dec 201922.9023.1222.8122.9422.008,633,400
09 Dec 201922.3522.9422.3422.9021.9610,747,700
06 Dec 201922.3022.6422.2322.3921.4714,488,900
05 Dec 201922.1922.5022.0322.1921.2815,031,500
04 Dec 201922.3222.6322.1122.1321.229,406,600
03 Dec 201922.4022.5022.1622.2021.2913,590,300
02 Dec 201922.8722.9422.5422.5521.638,354,400
29 Nov 201922.6222.7822.5222.7221.794,829,000
27 Nov 201922.9122.9222.3822.7121.789,131,400
26 Nov 201923.1223.2622.7722.8721.9310,252,500
25 Nov 201922.9823.1622.8523.0922.148,603,400
22 Nov 201922.9123.2622.8723.1022.159,703,000
21 Nov 201922.4622.8322.3022.7921.8614,929,400
20 Nov 201922.1122.5422.0522.3821.4615,700,100
19 Nov 201922.2922.3222.1022.1421.2317,917,200
18 Nov 201922.2622.3922.1222.3021.3912,688,600
15 Nov 201922.0322.5022.0322.3621.447,442,900
14 Nov 201922.1322.3221.9021.9521.058,826,700
13 Nov 201922.0022.5521.9822.0421.1412,945,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more