Williams Companies (NY: WMB )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.339	6.572	6.324	6.525	18,457,244	+0.21(+3.26%)
May 28, 2009	6.051	6.393	6.031	6.319	15,902,095	+0.29(+4.77%)
May 27, 2009	6.269	6.350	6.020	6.031	22,861,984	-0.28(-4.50%)
May 26, 2009	6.097	6.323	6.000	6.315	13,507,554	+0.16(+2.65%)
May 22, 2009	6.101	6.304	6.074	6.152	12,314,587	+0.08(+1.28%)
May 21, 2009	6.226	6.226	6.016	6.074	12,834,347	-0.23(-3.64%)
May 20, 2009	6.358	6.568	6.272	6.304	14,769,938	+0.08(+1.25%)
May 19, 2009	6.234	6.331	6.152	6.226	11,795,243	+0.04(+0.63%)
May 18, 2009	5.915	6.195	5.880	6.187	13,338,102	+0.33(+5.71%)
May 15, 2009	5.954	6.129	5.770	5.852	21,651,872	-0.16(-2.65%)
May 14, 2009	5.806	6.047	5.759	6.012	22,204,754	+0.21(+3.55%)
May 13, 2009	5.872	5.977	5.728	5.806	22,524,356	-0.15(-2.55%)
May 12, 2009	6.082	6.121	5.740	5.957	19,995,924	-0.06(-0.97%)
May 11, 2009	6.175	6.175	6.000	6.016	15,329,790	-0.27(-4.27%)
May 08, 2009	6.082	6.342	6.031	6.284	24,965,712	+0.35(+5.90%)
May 07, 2009	6.094	6.202	5.837	5.934	21,305,800	-0.02(-0.26%)
May 06, 2009	5.852	6.070	5.763	5.950	19,059,256	+0.22(+3.80%)
May 05, 2009	5.887	5.934	5.502	5.732	24,103,070	-0.17(-2.83%)
May 04, 2009	5.716	5.899	5.530	5.899	16,385,524	+0.28(+4.98%)

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.