Williams Companies (NY: WMB )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	14.68	14.86	14.55	14.78	9,645,238	+0.11(+0.77%)
May 29, 2008	14.91	14.99	14.63	14.66	12,996,044	-0.26(-1.72%)
May 28, 2008	14.55	14.96	14.50	14.92	12,578,735	+0.38(+2.62%)
May 27, 2008	14.68	14.70	14.50	14.54	10,300,058	-0.16(-1.08%)
May 26, 2008	14.82	15.15	14.57	14.70	0	+0.00(+0.00%)
May 23, 2008	14.82	15.15	14.57	14.70	13,013,099	-0.22(-1.46%)
May 22, 2008	15.20	15.28	14.70	14.92	20,976,518	-0.24(-1.61%)
May 21, 2008	15.33	15.51	15.15	15.16	15,373,560	-0.17(-1.14%)
May 20, 2008	15.22	15.39	15.15	15.34	11,264,650	+0.10(+0.66%)
May 19, 2008	15.15	15.39	15.07	15.24	13,232,098	+0.15(+1.00%)
May 16, 2008	14.70	15.15	14.64	15.08	25,606,716	+0.48(+3.30%)
May 15, 2008	14.21	14.66	14.13	14.60	20,233,988	+0.44(+3.07%)
May 14, 2008	14.48	14.52	14.15	14.17	10,969,062	-0.23(-1.62%)
May 13, 2008	14.30	14.46	14.15	14.40	10,388,908	+0.16(+1.15%)
May 12, 2008	14.18	14.35	14.04	14.24	12,006,987	+0.07(+0.49%)
May 09, 2008	14.00	14.26	13.98	14.17	8,041,607	-0.06(-0.44%)
May 08, 2008	14.22	14.43	14.11	14.23	17,560,154	+0.05(+0.33%)
May 07, 2008	14.51	14.66	14.10	14.18	30,080,328	-0.29(-2.01%)
May 06, 2008	14.39	14.57	14.22	14.47	16,845,244	+0.04(+0.30%)
May 05, 2008	14.49	14.76	14.41	14.43	18,411,146	-0.05(-0.32%)
May 02, 2008	14.06	14.51	14.06	14.48	12,450,867	+0.48(+3.44%)
May 01, 2008	13.93	14.06	13.71	14.00	25,466,602	+0.21(+1.49%)
Apr 30, 2008	14.17	14.33	13.69	13.79	30,917,262	-0.34(-2.39%)
Apr 29, 2008	14.60	14.63	14.12	14.13	19,617,510	-0.57(-3.91%)
Apr 28, 2008	14.70	14.92	14.64	14.70	15,226,557	-0.01(-0.08%)
Apr 25, 2008	14.55	14.75	14.47	14.71	12,286,450	+0.29(+1.99%)
Apr 24, 2008	14.51	14.55	14.14	14.43	15,134,973	-0.07(-0.51%)
Apr 23, 2008	14.66	14.66	14.47	14.50	12,500,478	-0.08(-0.56%)
Apr 22, 2008	14.35	14.70	14.35	14.58	14,785,555	+0.24(+1.65%)
Apr 21, 2008	14.16	14.38	14.10	14.35	10,155,990	+0.14(+0.96%)
Apr 18, 2008	14.07	14.24	13.90	14.21	13,058,166	+0.27(+1.95%)
Apr 17, 2008	13.79	14.09	13.79	13.94	15,511,136	+0.08(+0.56%)
Apr 16, 2008	13.90	13.97	13.77	13.86	18,476,138	+0.05(+0.37%)
Apr 15, 2008	13.67	13.84	13.54	13.81	16,712,535	+0.20(+1.46%)
Apr 14, 2008	13.42	13.70	13.37	13.61	13,540,050	+0.16(+1.18%)
Apr 11, 2008	13.29	13.55	13.28	13.45	19,188,250	+0.03(+0.23%)
Apr 10, 2008	13.65	13.70	13.28	13.42	11,673,001	-0.09(-0.63%)
Apr 09, 2008	13.43	13.71	13.40	13.51	9,464,789	+0.08(+0.58%)
Apr 08, 2008	13.17	13.50	13.15	13.43	11,749,245	+0.19(+1.44%)
Apr 07, 2008	13.30	13.44	13.17	13.24	12,123,435	-0.00(-0.03%)
Apr 04, 2008	13.15	13.39	13.11	13.24	11,148,775	+0.14(+1.04%)
Apr 03, 2008	13.01	13.22	13.01	13.11	9,248,431	-0.00(-0.03%)
Apr 02, 2008	13.00	13.21	12.91	13.11	13,335,554	+0.04(+0.30%)
Apr 01, 2008	12.84	13.11	12.73	13.07	12,216,930	+0.26(+2.03%)
Mar 31, 2008	12.63	12.87	12.62	12.81	12,850,790	+0.20(+1.57%)
Mar 28, 2008	12.82	12.91	12.54	12.61	11,655,285	-0.15(-1.16%)
Mar 27, 2008	12.78	12.87	12.68	12.76	22,619,340	+0.08(+0.61%)
Mar 26, 2008	12.66	12.80	12.64	12.68	15,129,729	-0.00(-0.03%)
Mar 25, 2008	12.50	12.77	12.49	12.69	19,436,404	+0.17(+1.40%)
Mar 24, 2008	12.42	12.58	12.33	12.51	20,953,648	+0.19(+1.58%)
Mar 21, 2008	12.30	12.36	11.83	12.32	27,104,170	-0.00(-0.00%)
Mar 20, 2008	12.30	12.36	11.83	12.32	27,104,170	+0.08(+0.67%)
Mar 19, 2008	12.97	13.11	12.22	12.24	24,067,678	-0.69(-5.35%)
Mar 18, 2008	12.80	12.96	12.61	12.93	24,142,876	+0.39(+3.13%)
Mar 17, 2008	12.80	12.86	12.28	12.54	23,071,150	-0.56(-4.24%)
Mar 14, 2008	13.48	13.48	12.89	13.09	15,396,435	-0.29(-2.15%)
Mar 13, 2008	13.28	13.44	13.08	13.38	22,083,436	+0.10(+0.73%)
Mar 12, 2008	13.40	13.48	13.22	13.28	10,929,588	-0.14(-1.07%)
Mar 11, 2008	13.53	13.69	13.27	13.43	19,437,116	+0.17(+1.26%)
Mar 10, 2008	13.52	13.56	13.21	13.26	12,331,898	-0.28(-2.07%)
Mar 07, 2008	13.67	13.74	13.35	13.54	15,565,105	-0.18(-1.30%)
Mar 06, 2008	14.39	14.41	13.71	13.72	28,982,458	-0.65(-4.54%)
Mar 05, 2008	13.91	14.37	13.91	14.37	14,843,434	+0.49(+3.56%)
Mar 04, 2008	14.16	14.21	13.62	13.88	19,947,140	-0.28(-1.95%)

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.