Williams Companies (NY: WMB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	5.341	5.675	5.341	5.477	28,072,892	+0.19(+3.52%)
Apr 29, 2009	5.155	5.349	5.151	5.291	22,364,314	+0.19(+3.65%)
Apr 28, 2009	5.147	5.178	5.031	5.104	15,308,931	-0.11(-2.09%)
Apr 27, 2009	5.233	5.341	5.128	5.213	15,101,889	-0.14(-2.54%)
Apr 24, 2009	5.240	5.411	5.190	5.349	18,144,750	+0.15(+2.91%)
Apr 23, 2009	5.174	5.275	5.023	5.198	20,604,606	+0.06(+1.21%)
Apr 22, 2009	5.112	5.268	5.007	5.135	23,333,218	-0.01(-0.23%)
Apr 21, 2009	4.883	5.240	4.796	5.147	21,953,122	+0.22(+4.41%)
Apr 20, 2009	5.306	5.326	4.922	4.930	20,842,320	-0.50(-9.16%)
Apr 17, 2009	5.178	5.481	5.178	5.427	23,507,560	+0.27(+5.20%)
Apr 16, 2009	5.097	5.202	4.999	5.159	15,458,917	+0.12(+2.31%)
Apr 15, 2009	4.972	5.077	4.926	5.042	14,362,734	+0.04(+0.85%)
Apr 14, 2009	4.926	5.163	4.821	5.000	21,833,522	+0.03(+0.70%)
Apr 13, 2009	4.926	4.984	4.786	4.965	22,742,286	-0.03(-0.70%)
Apr 09, 2009	4.972	5.073	4.871	5.000	33,138,850	+0.21(+4.29%)
Apr 08, 2009	4.510	4.871	4.397	4.794	25,300,472	+0.30(+6.66%)
Apr 07, 2009	4.611	4.625	4.475	4.495	17,149,476	-0.22(-4.70%)
Apr 06, 2009	4.782	4.817	4.662	4.716	15,668,819	-0.13(-2.72%)
Apr 03, 2009	4.728	4.895	4.708	4.848	16,288,142	+0.12(+2.46%)
Apr 02, 2009	4.588	4.817	4.568	4.731	24,374,960	+0.25(+5.64%)
Apr 01, 2009	4.623	4.638	4.390	4.479	21,076,772	+0.06(+1.32%)
Mar 31, 2009	4.460	4.551	4.355	4.421	25,100,300	+0.12(+2.80%)
Mar 30, 2009	4.394	4.417	4.207	4.300	18,769,018	-0.38(-8.13%)
Mar 26, 2009	4.759	4.879	4.576	4.681	48,608,532	-0.00(-0.08%)
Mar 25, 2009	4.716	4.848	4.506	4.685	32,568,098	+0.04(+0.84%)
Mar 24, 2009	4.906	4.914	4.611	4.646	29,378,088	-0.35(-6.93%)
Mar 23, 2009	4.805	4.996	4.805	4.992	31,913,528	+0.43(+9.45%)
Mar 20, 2009	4.782	4.786	4.533	4.561	31,337,754	-0.18(-3.77%)
Mar 19, 2009	4.592	4.817	4.537	4.739	30,355,182	+0.26(+5.84%)
Mar 18, 2009	4.413	4.518	4.252	4.478	25,445,728	+0.05(+1.20%)
Mar 17, 2009	4.327	4.518	4.238	4.425	23,310,874	+0.09(+2.15%)
Mar 16, 2009	4.312	4.526	4.261	4.331	16,881,098	+0.07(+1.64%)
Mar 13, 2009	4.409	4.421	4.164	4.261	0	-0.10(-2.23%)
Mar 12, 2009	4.199	4.384	4.145	4.359	23,944,922	+0.14(+3.41%)
Mar 11, 2009	4.250	4.432	4.110	4.215	19,796,726	-0.04(-0.91%)
Mar 10, 2009	3.939	4.348	3.923	4.254	31,289,242	+0.37(+9.50%)
Mar 09, 2009	3.764	4.091	3.745	3.885	22,512,100	+0.07(+1.73%)
Mar 06, 2009	3.873	4.021	3.698	3.819	0	-0.00(-0.10%)
Mar 05, 2009	3.923	4.001	3.756	3.822	24,528,694	-0.23(-5.66%)
Mar 04, 2009	3.997	4.168	3.931	4.052	28,582,108	+0.16(+4.20%)
Mar 02, 2009	4.219	4.335	3.877	3.889	50,321,216	-0.50(-11.42%)
Feb 27, 2009	4.425	4.596	4.238	4.390	0	-0.12(-2.75%)
Feb 26, 2009	4.739	4.860	4.510	4.514	25,492,422	-0.14(-2.92%)
Feb 25, 2009	4.526	4.774	4.386	4.650	44,436,760	+0.07(+1.53%)
Feb 24, 2009	4.277	4.611	4.234	4.580	48,910,604	+0.36(+8.56%)
Feb 23, 2009	4.584	4.638	4.203	4.219	50,504,920	-0.28(-6.30%)
Feb 20, 2009	4.728	4.836	4.261	4.502	64,686,928	-0.35(-7.28%)
Feb 19, 2009	5.392	5.532	4.809	4.856	55,052,064	-0.52(-9.75%)
Feb 18, 2009	5.551	5.617	5.256	5.380	23,306,560	-0.12(-2.19%)
Feb 17, 2009	5.699	5.862	5.489	5.501	22,626,748	-0.47(-7.81%)
Feb 13, 2009	5.885	6.095	5.827	5.967	17,729,032	+0.06(+1.05%)
Feb 12, 2009	5.831	5.924	5.625	5.905	26,788,196	+0.02(+0.40%)
Feb 11, 2009	5.893	5.998	5.710	5.881	20,820,572	+0.05(+0.87%)
Feb 10, 2009	6.048	6.188	5.741	5.831	24,417,606	-0.24(-3.91%)
Feb 09, 2009	6.138	6.215	5.986	6.068	19,661,434	-0.05(-0.89%)
Feb 06, 2009	5.730	6.215	5.726	6.122	27,705,996	+0.30(+5.21%)
Feb 05, 2009	5.516	5.893	5.431	5.819	32,299,402	+0.28(+4.98%)
Feb 04, 2009	5.372	5.602	5.322	5.543	29,614,844	+0.16(+2.88%)
Feb 03, 2009	5.334	5.446	5.299	5.388	23,035,866	+0.09(+1.76%)

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.