Williams Companies (NY: WMB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	18.74	18.89	18.51	18.84	16,156,990	-0.06(-0.31%)
May 30, 2017	19.40	19.47	18.89	18.90	11,342,599	-0.66(-3.37%)
May 26, 2017	19.69	19.70	19.37	19.56	7,750,721	-0.11(-0.57%)
May 25, 2017	19.92	20.17	19.60	19.67	10,631,252	-0.28(-1.39%)
May 24, 2017	20.03	20.22	19.79	19.95	7,221,884	-0.14(-0.69%)
May 23, 2017	19.98	20.25	19.96	20.09	6,101,378	+0.16(+0.83%)
May 22, 2017	20.00	20.04	19.74	19.92	5,480,683	+0.03(+0.13%)
May 19, 2017	19.83	20.05	19.77	19.90	10,715,736	+0.20(+1.00%)
May 18, 2017	19.61	19.87	19.59	19.70	8,100,065	-0.13(-0.63%)
May 17, 2017	20.17	20.13	19.80	19.82	6,858,134	-0.35(-1.73%)
May 16, 2017	20.34	20.39	20.08	20.17	4,400,588	-0.11(-0.52%)
May 15, 2017	20.31	20.59	20.21	20.28	10,092,462	+0.30(+1.52%)
May 12, 2017	19.96	20.05	19.74	19.98	9,183,419	+0.03(+0.17%)
May 11, 2017	20.26	20.31	19.90	19.94	11,105,823	-0.32(-1.59%)
May 10, 2017	19.95	20.32	19.89	20.27	11,287,133	+0.46(+2.33%)
May 09, 2017	20.12	20.15	19.69	19.80	7,039,270	-0.38(-1.86%)
May 08, 2017	20.04	20.20	19.81	20.18	7,805,096	+0.25(+1.26%)
May 05, 2017	19.45	19.95	19.42	19.93	9,062,563	+0.47(+2.44%)
May 04, 2017	19.97	20.09	19.26	19.45	20,900,258	-0.78(-3.84%)
May 03, 2017	19.92	20.36	19.87	20.23	15,452,783	+0.25(+1.25%)
May 02, 2017	20.25	20.30	19.93	19.98	9,055,358	-0.31(-1.53%)

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.