Williams Companies (NY: WMB )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	16.79	16.83	16.46	16.47	8,842,598	-0.25(-1.47%)
Aug 28, 2020	16.70	16.87	16.50	16.72	6,787,759	+0.09(+0.52%)
Aug 27, 2020	16.67	16.89	16.45	16.63	10,832,765	-0.07(-0.43%)
Aug 26, 2020	16.94	16.97	16.58	16.70	7,942,916	-0.27(-1.59%)
Aug 25, 2020	17.34	17.34	16.75	16.97	8,103,588	-0.23(-1.34%)
Aug 24, 2020	17.07	17.21	16.80	17.20	8,985,261	+0.21(+1.26%)
Aug 21, 2020	16.99	17.03	16.76	16.99	6,271,828	+0.01(+0.05%)
Aug 20, 2020	16.99	17.12	16.81	16.98	7,079,744	-0.20(-1.15%)
Aug 19, 2020	17.34	17.53	17.16	17.18	6,019,385	-0.12(-0.69%)
Aug 18, 2020	17.66	17.70	17.24	17.30	7,435,659	-0.43(-2.42%)
Aug 17, 2020	17.56	17.79	17.39	17.73	7,814,458	+0.17(+0.95%)
Aug 14, 2020	17.05	17.72	16.99	17.56	8,102,539	+0.44(+2.60%)
Aug 13, 2020	17.08	17.29	16.96	17.12	6,170,277	-0.03(-0.18%)
Aug 12, 2020	17.21	17.34	17.04	17.15	8,253,605	+0.15(+0.89%)
Aug 11, 2020	17.27	17.34	16.96	17.00	11,879,575	-0.10(-0.56%)
Aug 10, 2020	16.51	17.20	16.51	17.09	8,318,792	+0.55(+3.31%)
Aug 07, 2020	16.32	16.55	16.24	16.54	8,963,769	+0.02(+0.14%)
Aug 06, 2020	16.84	16.89	16.43	16.52	12,694,349	-0.37(-2.21%)
Aug 05, 2020	17.24	17.32	16.80	16.89	11,316,741	-0.04(-0.23%)
Aug 04, 2020	15.74	17.01	15.72	16.93	18,907,210	+1.29(+8.22%)
Aug 03, 2020	15.24	15.87	15.08	15.65	9,547,874	+0.47(+3.08%)
Jul 31, 2020	15.31	15.35	14.85	15.18	22,248,682	-0.17(-1.09%)
Jul 30, 2020	15.37	15.43	15.15	15.35	8,063,324	-0.34(-2.17%)
Jul 29, 2020	14.96	15.75	14.96	15.69	12,374,871	+0.71(+4.77%)
Jul 28, 2020	14.87	15.11	14.81	14.97	8,558,766	+0.03(+0.21%)
Jul 27, 2020	15.17	15.19	14.77	14.94	10,666,568	-0.30(-1.98%)
Jul 24, 2020	15.39	15.52	15.21	15.24	7,123,606	-0.09(-0.57%)
Jul 23, 2020	15.36	15.47	15.11	15.33	8,492,957	-0.10(-0.67%)
Jul 22, 2020	15.70	15.74	15.24	15.43	8,458,619	-0.52(-3.28%)
Jul 21, 2020	15.48	15.97	15.48	15.96	9,172,455	+0.65(+4.25%)
Jul 20, 2020	15.61	15.71	15.26	15.31	7,578,712	-0.38(-2.43%)
Jul 17, 2020	15.85	16.09	15.60	15.69	7,056,563	-0.10(-0.65%)
Jul 16, 2020	15.89	15.97	15.56	15.79	12,576,360	-0.14(-0.90%)
Jul 15, 2020	15.51	15.98	15.37	15.93	11,656,950	+0.78(+5.13%)
Jul 14, 2020	14.63	15.19	14.55	15.16	10,315,956	+0.43(+2.91%)
Jul 13, 2020	14.77	15.01	14.64	14.73	8,470,692	+0.01(+0.05%)
Jul 10, 2020	14.47	14.74	14.35	14.72	9,526,328	+0.22(+1.53%)
Jul 09, 2020	14.95	14.99	14.48	14.50	12,454,745	-0.53(-3.54%)
Jul 08, 2020	15.03	15.27	14.90	15.03	8,579,916	+0.02(+0.16%)
Jul 07, 2020	15.05	15.34	14.95	15.01	7,896,860	-0.32(-2.07%)
Jul 06, 2020	15.58	15.87	15.14	15.32	13,649,661	+0.18(+1.21%)
Jul 02, 2020	15.12	15.39	15.01	15.14	7,370,104	+0.21(+1.44%)
Jul 01, 2020	15.05	15.27	14.85	14.93	9,865,255	-0.17(-1.10%)
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%)

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.