Williams Companies (NY: WMB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	14.47	15.15	14.31	15.09	12,295,970	+0.52(+3.54%)
Jun 29, 2020	14.69	14.87	14.35	14.58	16,638,908	-0.11(-0.76%)
Jun 26, 2020	15.11	15.11	14.54	14.69	17,893,890	-0.47(-3.09%)
Jun 25, 2020	14.78	15.35	14.70	15.16	9,931,977	+0.21(+1.38%)
Jun 24, 2020	15.09	15.18	14.58	14.95	15,701,686	-0.46(-2.99%)
Jun 23, 2020	15.67	15.78	15.35	15.41	13,057,861	-0.10(-0.61%)
Jun 22, 2020	15.21	15.59	15.04	15.51	11,211,275	+0.25(+1.66%)
Jun 19, 2020	15.80	15.81	15.21	15.25	19,177,922	-0.18(-1.18%)
Jun 18, 2020	14.97	15.53	14.92	15.43	11,326,693	+0.37(+2.48%)
Jun 17, 2020	15.42	15.53	15.05	15.06	8,543,918	-0.30(-1.96%)
Jun 16, 2020	15.67	15.67	14.87	15.36	11,718,820	+0.19(+1.26%)
Jun 15, 2020	13.97	15.42	13.87	15.17	17,104,726	+0.71(+4.88%)
Jun 12, 2020	14.99	15.01	14.10	14.47	11,822,310	+0.05(+0.33%)
Jun 11, 2020	14.68	15.02	14.36	14.42	15,559,645	-1.25(-7.95%)
Jun 10, 2020	15.90	16.01	15.55	15.66	13,947,711	-0.30(-1.90%)
Jun 09, 2020	16.40	16.51	15.96	15.97	14,209,576	-0.82(-4.87%)
Jun 08, 2020	16.62	16.81	16.53	16.78	14,577,974	+0.34(+2.08%)
Jun 05, 2020	16.72	16.72	16.24	16.44	12,992,112	+0.33(+2.08%)
Jun 04, 2020	15.98	16.11	15.83	16.11	10,714,104	+0.04(+0.24%)
Jun 03, 2020	16.01	16.15	15.73	16.07	11,134,086	+0.25(+1.57%)
Jun 02, 2020	15.95	16.10	15.70	15.82	19,150,264	-0.08(-0.49%)
Jun 01, 2020	15.85	16.05	15.56	15.90	11,154,172	+0.01(+0.05%)
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%)
May 01, 2020	14.72	14.76	14.30	14.43	17,160,254	-0.64(-4.23%)
Apr 30, 2020	15.03	15.21	14.64	15.07	19,353,336	-0.07(-0.46%)
Apr 29, 2020	15.14	15.32	14.82	15.14	13,867,732	+0.43(+2.91%)
Apr 28, 2020	14.69	15.01	14.50	14.71	12,604,746	+0.30(+2.11%)
Apr 27, 2020	14.14	14.50	13.81	14.40	14,480,721	+0.19(+1.31%)
Apr 24, 2020	13.88	14.31	13.60	14.22	14,764,518	+0.60(+4.40%)
Apr 23, 2020	13.92	14.06	13.49	13.62	20,293,910	-0.12(-0.85%)
Apr 22, 2020	14.48	14.57	13.71	13.74	19,562,020	-0.28(-2.00%)
Apr 21, 2020	13.87	14.17	13.84	14.02	24,799,366	-0.37(-2.54%)
Apr 20, 2020	13.63	14.61	13.15	14.38	24,684,178	+0.32(+2.27%)
Apr 17, 2020	13.16	14.08	13.14	14.06	17,498,278	+1.16(+8.98%)
Apr 16, 2020	12.94	13.15	12.73	12.90	13,487,928	-0.17(-1.31%)
Apr 15, 2020	12.77	13.21	12.65	13.07	17,606,520	-0.39(-2.89%)
Apr 14, 2020	13.29	13.61	13.22	13.46	17,623,466	+0.16(+1.23%)
Apr 13, 2020	13.16	13.45	12.91	13.30	19,501,930	+0.40(+3.07%)
Apr 09, 2020	12.46	13.00	12.14	12.90	26,835,520	+0.97(+8.15%)
Apr 08, 2020	11.81	12.51	11.64	11.93	17,423,964	+0.15(+1.25%)
Apr 07, 2020	11.40	12.35	11.00	11.78	39,336,356	+1.28(+12.22%)
Apr 06, 2020	10.99	11.26	10.49	10.50	32,285,300	-0.12(-1.10%)
Apr 03, 2020	11.39	11.72	10.25	10.62	34,835,580	-0.57(-5.08%)
Apr 02, 2020	10.80	11.83	10.58	11.18	30,444,144	+0.82(+7.88%)

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.