Williams Companies (NY: WMB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	17.03	17.09	16.50	16.66	22,766,146	-0.43(-2.53%)
Oct 30, 2019	17.32	17.38	16.98	17.09	11,787,050	-0.25(-1.42%)
Oct 29, 2019	17.15	17.52	17.11	17.34	15,013,592	+0.19(+1.09%)
Oct 28, 2019	17.44	17.57	17.11	17.15	9,527,122	-0.20(-1.16%)
Oct 25, 2019	17.32	17.40	17.14	17.35	11,521,331	+0.01(+0.09%)
Oct 24, 2019	17.59	17.64	17.18	17.34	10,130,654	-0.18(-1.02%)
Oct 23, 2019	17.33	17.67	17.17	17.52	10,744,938	+0.19(+1.08%)
Oct 22, 2019	17.21	17.55	17.14	17.33	10,772,806	+0.13(+0.74%)
Oct 21, 2019	17.14	17.22	17.06	17.20	14,893,039	+0.10(+0.57%)
Oct 18, 2019	16.97	17.23	16.97	17.11	14,240,150	+0.08(+0.48%)
Oct 17, 2019	17.02	17.14	16.96	17.02	10,380,508	-0.01(-0.04%)
Oct 16, 2019	17.22	17.31	16.97	17.03	11,000,609	-0.25(-1.47%)
Oct 15, 2019	17.23	17.51	17.20	17.29	9,346,890	+0.02(+0.13%)
Oct 14, 2019	17.15	17.36	17.02	17.26	11,065,133	+0.02(+0.13%)
Oct 11, 2019	17.13	17.38	17.13	17.24	11,226,561	+0.26(+1.54%)
Oct 10, 2019	17.05	17.17	16.88	16.98	10,626,774	+0.01(+0.09%)
Oct 09, 2019	17.20	17.28	16.95	16.96	10,080,407	-0.14(-0.83%)
Oct 08, 2019	17.41	17.48	17.10	17.11	8,226,605	-0.43(-2.43%)
Oct 07, 2019	17.70	17.79	17.52	17.53	7,339,829	-0.13(-0.72%)
Oct 04, 2019	17.65	17.75	17.53	17.66	8,206,009	+0.07(+0.38%)
Oct 03, 2019	17.38	17.64	17.20	17.59	8,483,283	+0.14(+0.81%)
Oct 02, 2019	17.71	17.73	17.41	17.45	10,190,789	-0.34(-1.89%)
Oct 01, 2019	18.05	18.16	17.74	17.79	9,945,378	-0.18(-1.00%)
Sep 30, 2019	18.08	18.20	17.88	17.97	7,784,288	-0.10(-0.58%)
Sep 27, 2019	18.00	18.22	17.95	18.07	6,718,767	+0.05(+0.29%)
Sep 26, 2019	18.16	18.21	17.77	18.02	9,912,454	-0.20(-1.11%)
Sep 25, 2019	18.07	18.26	18.04	18.22	8,849,981	+0.08(+0.45%)
Sep 24, 2019	18.35	18.40	17.99	18.14	10,017,758	-0.24(-1.30%)
Sep 23, 2019	18.37	18.56	18.35	18.38	7,349,865	-0.07(-0.40%)
Sep 20, 2019	18.58	18.61	18.31	18.45	15,142,807	-0.07(-0.40%)
Sep 19, 2019	18.70	18.77	18.50	18.53	6,101,317	-0.02(-0.12%)
Sep 18, 2019	18.57	18.65	18.41	18.55	6,340,609	-0.12(-0.64%)
Sep 17, 2019	18.59	18.86	18.38	18.67	10,688,448	+0.01(+0.04%)
Sep 16, 2019	18.73	18.88	18.44	18.66	13,136,081	+0.22(+1.17%)
Sep 13, 2019	18.24	18.50	18.21	18.44	8,048,780	+0.31(+1.69%)
Sep 12, 2019	18.23	18.29	17.96	18.14	9,175,622	-0.22(-1.18%)
Sep 11, 2019	18.29	18.44	18.14	18.35	9,892,574	+0.08(+0.44%)
Sep 10, 2019	18.18	18.50	18.14	18.27	12,385,317	+0.12(+0.69%)
Sep 09, 2019	17.85	18.19	17.83	18.15	9,608,823	+0.41(+2.32%)
Sep 06, 2019	17.66	17.80	17.54	17.74	6,732,608	+0.04(+0.21%)
Sep 05, 2019	17.53	17.81	17.49	17.70	12,043,266	+0.27(+1.56%)
Sep 04, 2019	17.49	17.60	17.40	17.43	9,138,995	+0.11(+0.64%)
Sep 03, 2019	17.21	17.35	17.07	17.32	6,108,266	-0.04(-0.21%)
Aug 30, 2019	17.50	17.57	17.24	17.35	7,945,962	-0.08(-0.46%)
Aug 29, 2019	17.31	17.55	17.21	17.43	8,597,750	+0.28(+1.63%)
Aug 28, 2019	16.91	17.26	16.85	17.15	7,741,392	+0.30(+1.79%)
Aug 27, 2019	16.92	17.02	16.73	16.85	11,316,231	-0.01(-0.04%)
Aug 26, 2019	17.07	17.13	16.79	16.86	7,828,672	+0.04(+0.22%)
Aug 23, 2019	17.27	17.29	16.77	16.82	11,238,965	-0.53(-3.05%)
Aug 22, 2019	17.60	17.63	17.35	17.35	7,875,371	-0.21(-1.17%)
Aug 21, 2019	17.43	17.69	17.35	17.56	14,022,156	+0.26(+1.49%)
Aug 20, 2019	17.33	17.46	17.20	17.30	10,013,334	-0.02(-0.13%)
Aug 19, 2019	17.29	17.40	17.18	17.32	14,176,260	+0.21(+1.20%)
Aug 16, 2019	16.95	17.18	16.87	17.12	14,348,374	+0.26(+1.57%)
Aug 15, 2019	16.99	17.10	16.84	16.85	14,022,972	-0.14(-0.82%)
Aug 14, 2019	17.31	17.35	16.95	16.99	12,637,754	-0.57(-3.26%)
Aug 13, 2019	17.36	17.70	17.35	17.57	10,645,233	+0.14(+0.80%)
Aug 12, 2019	17.58	17.71	17.29	17.43	7,295,106	-0.21(-1.21%)
Aug 09, 2019	17.68	17.82	17.46	17.64	10,124,480	-0.03(-0.17%)
Aug 08, 2019	17.36	17.67	17.23	17.67	13,979,531	+0.30(+1.74%)
Aug 07, 2019	17.09	17.45	16.96	17.37	18,636,918	+0.07(+0.38%)
Aug 06, 2019	17.49	17.68	17.01	17.30	14,958,019	-0.18(-1.05%)
Aug 05, 2019	17.93	18.01	17.35	17.49	19,551,350	-0.90(-4.92%)
Aug 02, 2019	18.82	18.99	18.32	18.39	16,349,687	-0.38(-2.00%)