Williams Companies (NY: WMB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	16.87	16.99	16.80	16.95	6,473,967	+0.01(+0.04%)
Nov 27, 2019	17.09	17.09	16.69	16.94	12,243,157	-0.12(-0.70%)
Nov 26, 2019	17.25	17.35	16.98	17.06	13,744,949	-0.16(-0.95%)
Nov 25, 2019	17.14	17.28	17.04	17.22	11,534,055	-0.01(-0.04%)
Nov 22, 2019	17.09	17.35	17.06	17.23	13,008,129	+0.23(+1.36%)
Nov 21, 2019	16.75	17.03	16.63	17.00	20,015,060	+0.31(+1.83%)
Nov 20, 2019	16.49	16.81	16.45	16.69	21,048,190	+0.18(+1.08%)
Nov 19, 2019	16.63	16.65	16.48	16.51	24,020,564	-0.12(-0.72%)
Nov 18, 2019	16.60	16.70	16.50	16.63	17,010,908	-0.04(-0.27%)
Nov 15, 2019	16.43	16.78	16.43	16.68	9,978,275	+0.31(+1.87%)
Nov 14, 2019	16.51	16.65	16.34	16.37	11,833,454	-0.07(-0.41%)
Nov 13, 2019	16.41	16.82	16.40	16.44	17,787,200	+0.00(+0.00%)
Nov 12, 2019	16.50	16.60	16.39	16.44	11,398,898	-0.03(-0.18%)
Nov 11, 2019	16.41	16.61	16.37	16.47	11,629,029	-0.01(-0.05%)
Nov 08, 2019	16.44	16.57	16.34	16.48	20,398,156	-0.03(-0.18%)
Nov 07, 2019	16.66	16.70	16.44	16.51	13,018,671	-0.08(-0.49%)
Nov 06, 2019	17.03	17.16	16.53	16.59	15,290,003	-0.53(-3.09%)
Nov 05, 2019	17.38	17.48	16.78	17.12	20,711,368	-0.28(-1.63%)
Nov 04, 2019	17.16	17.57	17.09	17.40	15,003,266	+0.33(+1.92%)
Nov 01, 2019	16.69	17.14	16.64	17.07	11,263,415	+0.43(+2.60%)
Oct 31, 2019	17.01	17.07	16.48	16.64	22,789,770	-0.43(-2.53%)
Oct 30, 2019	17.31	17.36	16.96	17.07	11,799,281	-0.25(-1.42%)
Oct 29, 2019	17.13	17.51	17.09	17.32	15,029,171	+0.19(+1.09%)
Oct 28, 2019	17.42	17.55	17.09	17.13	9,537,008	-0.20(-1.16%)
Oct 25, 2019	17.31	17.38	17.13	17.34	11,533,287	+0.02(+0.09%)
Oct 24, 2019	17.57	17.63	17.16	17.32	10,141,167	-0.18(-1.02%)
Oct 23, 2019	17.31	17.65	17.15	17.50	10,756,088	+0.19(+1.08%)
Oct 22, 2019	17.19	17.53	17.12	17.31	10,783,985	+0.13(+0.74%)
Oct 21, 2019	17.13	17.20	17.04	17.19	14,908,493	+0.10(+0.57%)
Oct 18, 2019	16.95	17.21	16.95	17.09	14,254,927	+0.08(+0.48%)
Oct 17, 2019	17.01	17.12	16.94	17.01	10,391,280	-0.01(-0.04%)
Oct 16, 2019	17.20	17.29	16.95	17.01	11,012,025	-0.25(-1.47%)
Oct 15, 2019	17.22	17.49	17.19	17.27	9,356,589	+0.02(+0.13%)
Oct 14, 2019	17.13	17.34	17.00	17.25	11,076,615	+0.02(+0.13%)
Oct 11, 2019	17.11	17.36	17.11	17.22	11,238,211	+0.26(+1.54%)
Oct 10, 2019	17.04	17.16	16.86	16.96	10,637,801	+0.01(+0.09%)
Oct 09, 2019	17.18	17.26	16.93	16.95	10,090,867	-0.14(-0.83%)
Oct 08, 2019	17.39	17.46	17.08	17.09	8,235,142	-0.43(-2.43%)
Oct 07, 2019	17.69	17.77	17.50	17.51	7,347,445	-0.13(-0.72%)
Oct 04, 2019	17.63	17.73	17.51	17.64	8,214,524	+0.07(+0.38%)
Oct 03, 2019	17.36	17.62	17.18	17.57	8,492,086	+0.14(+0.81%)
Oct 02, 2019	17.69	17.72	17.39	17.43	10,201,364	-0.34(-1.89%)
Oct 01, 2019	18.03	18.14	17.72	17.77	9,955,698	-0.18(-1.00%)
Sep 30, 2019	18.07	18.18	17.86	17.95	7,792,366	-0.10(-0.58%)
Sep 27, 2019	17.98	18.20	17.93	18.05	6,725,739	+0.05(+0.29%)
Sep 26, 2019	18.14	18.19	17.75	18.00	9,922,740	-0.20(-1.11%)
Sep 25, 2019	18.05	18.24	18.02	18.20	8,859,164	+0.08(+0.45%)
Sep 24, 2019	18.33	18.38	17.97	18.12	10,028,153	-0.24(-1.30%)
Sep 23, 2019	18.35	18.54	18.33	18.36	7,357,492	-0.07(-0.40%)
Sep 20, 2019	18.56	18.60	18.29	18.43	15,158,521	-0.07(-0.40%)
Sep 19, 2019	18.68	18.75	18.48	18.51	6,107,648	-0.02(-0.12%)
Sep 18, 2019	18.55	18.63	18.39	18.53	6,347,189	-0.12(-0.64%)
Sep 17, 2019	18.57	18.84	18.36	18.65	10,699,539	+0.01(+0.04%)
Sep 16, 2019	18.71	18.86	18.42	18.64	13,149,713	+0.22(+1.17%)
Sep 13, 2019	18.22	18.48	18.19	18.42	8,057,132	+0.31(+1.69%)
Sep 12, 2019	18.21	18.27	17.94	18.12	9,185,143	-0.22(-1.18%)
Sep 11, 2019	18.28	18.42	18.13	18.33	9,902,838	+0.08(+0.44%)
Sep 10, 2019	18.17	18.48	18.13	18.25	12,398,168	+0.12(+0.69%)
Sep 09, 2019	17.83	18.17	17.81	18.13	9,618,793	+0.41(+2.32%)
Sep 06, 2019	17.64	17.78	17.53	17.72	6,739,594	+0.04(+0.21%)
Sep 05, 2019	17.51	17.79	17.47	17.68	12,055,762	+0.27(+1.56%)
Sep 04, 2019	17.48	17.59	17.38	17.41	9,148,478	+0.11(+0.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.