Williams Companies (NY: WMB )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.42	15.95	15.25	15.89	19,708,738	+0.37(+2.36%)
May 28, 2020	16.08	16.18	15.47	15.52	12,889,911	-0.40(-2.49%)
May 27, 2020	16.14	16.26	15.51	15.92	13,464,269	+0.03(+0.20%)
May 26, 2020	15.66	15.94	15.48	15.89	10,000,848	+0.61(+3.97%)
May 22, 2020	14.97	15.31	14.75	15.28	6,758,927	+0.14(+0.92%)
May 21, 2020	15.43	15.47	15.05	15.14	8,302,800	-0.19(-1.27%)
May 20, 2020	15.36	15.67	15.22	15.34	10,257,881	+0.23(+1.55%)
May 19, 2020	15.23	15.28	14.93	15.10	13,760,925	-0.12(-0.82%)
May 18, 2020	15.32	15.42	15.03	15.23	11,098,635	+0.64(+4.37%)
May 15, 2020	14.37	14.76	14.26	14.59	10,378,441	+0.21(+1.46%)
May 14, 2020	14.09	14.44	13.75	14.38	14,109,677	+0.01(+0.05%)
May 13, 2020	14.76	14.83	14.13	14.37	16,277,421	-0.47(-3.14%)
May 12, 2020	15.05	15.32	14.77	14.84	15,094,517	-0.35(-2.30%)
May 11, 2020	14.91	15.34	14.89	15.19	9,862,913	+0.05(+0.31%)
May 08, 2020	15.24	15.32	14.81	15.14	10,675,835	+0.20(+1.35%)
May 07, 2020	14.72	15.21	14.67	14.94	13,855,233	+0.47(+3.22%)
May 06, 2020	14.78	15.02	14.35	14.47	13,275,051	-0.30(-2.05%)
May 05, 2020	15.31	15.42	14.66	14.78	16,327,454	-0.10(-0.68%)
May 04, 2020	14.17	14.93	14.09	14.88	19,200,332	+0.45(+3.13%)

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.