Williams Companies (NY: WMB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	17.91	18.06	17.79	17.84	14,715,729	-0.17(-0.94%)
Nov 29, 2018	17.93	18.20	17.89	18.01	12,567,692	+0.15(+0.87%)
Nov 28, 2018	17.63	17.90	17.38	17.85	15,985,114	+0.25(+1.40%)
Nov 27, 2018	17.47	17.74	17.42	17.60	13,654,748	+0.13(+0.73%)
Nov 26, 2018	17.39	17.62	17.30	17.48	15,693,463	+0.19(+1.10%)
Nov 23, 2018	17.26	17.54	17.26	17.29	6,915,162	-0.35(-1.96%)
Nov 21, 2018		17.63	17.63	17.63	0	+0.27(+1.54%)
Nov 20, 2018	17.69	17.72	17.24	17.36	15,574,403	-0.48(-2.68%)
Nov 19, 2018	17.58	17.96	17.55	17.84	16,281,373	+0.14(+0.80%)
Nov 16, 2018	17.67	17.77	17.48	17.70	12,271,318	+0.09(+0.52%)
Nov 15, 2018	17.40	17.65	17.27	17.61	15,024,136	+0.18(+1.01%)
Nov 14, 2018	17.43	17.50	17.14	17.43	12,880,788	+0.30(+1.77%)
Nov 13, 2018	17.48	17.67	17.10	17.13	10,409,925	-0.36(-2.05%)
Nov 12, 2018	17.89	17.91	17.48	17.49	15,825,376	-0.35(-1.97%)
Nov 09, 2018	17.79	17.93	17.62	17.84	9,511,187	-0.16(-0.86%)
Nov 08, 2018	18.51	18.67	17.92	18.00	14,729,874	-0.66(-3.51%)
Nov 07, 2018	18.43	18.70	18.29	18.65	16,617,419	+0.52(+2.87%)
Nov 06, 2018	18.15	18.24	17.86	18.13	8,525,742	+0.01(+0.08%)
Nov 05, 2018	18.24	18.24	17.66	18.12	15,627,136	+0.10(+0.55%)
Nov 02, 2018	18.23	18.33	17.82	18.02	15,331,410	-0.12(-0.66%)
Nov 01, 2018	17.48	18.19	17.42	18.14	20,479,996	+1.00(+5.84%)
Oct 31, 2018	17.25	17.36	17.06	17.14	14,656,018	+0.09(+0.54%)
Oct 30, 2018	16.89	17.10	16.58	17.05	15,021,995	+0.12(+0.71%)
Oct 29, 2018	17.24	17.49	16.74	16.93	18,162,904	-0.20(-1.19%)
Oct 26, 2018	17.50	17.50	16.91	17.13	21,236,242	-0.49(-2.80%)
Oct 25, 2018	17.91	17.97	17.52	17.62	13,717,531	-0.17(-0.95%)
Oct 24, 2018	18.25	18.33	17.78	17.79	15,148,786	-0.45(-2.47%)
Oct 23, 2018	18.29	18.37	17.75	18.24	13,746,689	-0.27(-1.45%)
Oct 22, 2018	18.82	18.91	18.48	18.51	10,397,831	-0.32(-1.72%)
Oct 19, 2018	18.82	19.12	18.81	18.84	12,333,780	+0.06(+0.34%)
Oct 18, 2018	18.84	19.23	18.75	18.77	8,671,084	-0.16(-0.86%)
Oct 17, 2018	19.01	19.10	18.72	18.93	8,317,249	-0.04(-0.22%)
Oct 16, 2018	18.94	19.10	18.82	18.98	12,327,166	+0.12(+0.64%)
Oct 15, 2018	18.81	19.03	18.74	18.86	9,642,489	+0.06(+0.34%)
Oct 12, 2018	18.96	19.01	18.48	18.79	11,838,055	+0.06(+0.34%)
Oct 11, 2018	19.13	19.15	18.44	18.73	22,686,018	-0.43(-2.24%)
Oct 10, 2018	19.53	19.65	19.13	19.16	16,726,673	-0.30(-1.56%)
Oct 09, 2018	19.53	19.53	19.25	19.46	12,852,869	-0.04(-0.22%)
Oct 08, 2018	19.39	19.57	19.37	19.51	16,151,285	+0.05(+0.25%)
Oct 05, 2018	19.56	19.63	19.39	19.46	9,757,914	-0.11(-0.54%)
Oct 04, 2018	19.74	19.79	19.51	19.56	13,164,664	-0.15(-0.75%)
Oct 03, 2018	19.63	19.86	19.46	19.71	11,745,991	+0.23(+1.19%)
Oct 02, 2018	19.51	19.65	19.41	19.48	12,047,073	-0.01(-0.04%)
Oct 01, 2018	19.27	19.52	19.16	19.48	10,913,242	+0.33(+1.73%)
Sep 28, 2018	19.16	19.35	19.10	19.15	12,389,712	-0.05(-0.26%)
Sep 27, 2018	19.18	19.26	19.10	19.20	12,393,396	+0.11(+0.59%)
Sep 26, 2018	19.13	19.30	19.07	19.09	11,855,190	-0.11(-0.59%)
Sep 25, 2018	19.46	19.54	19.04	19.20	19,226,122	-0.21(-1.09%)
Sep 24, 2018	19.69	19.79	19.34	19.41	16,173,853	-0.23(-1.15%)
Sep 21, 2018	19.96	19.96	19.57	19.64	35,209,804	-0.26(-1.31%)
Sep 20, 2018	19.97	20.03	19.77	19.90	15,792,233	+0.04(+0.21%)
Sep 19, 2018	19.91	19.91	19.72	19.86	12,939,741	+0.07(+0.36%)
Sep 18, 2018	19.88	20.10	19.71	19.79	13,985,867	-0.11(-0.53%)
Sep 17, 2018	19.83	20.13	19.79	19.89	22,701,034	+0.11(+0.53%)
Sep 14, 2018	19.83	19.92	19.64	19.79	12,326,682	-0.07(-0.36%)
Sep 13, 2018	19.96	20.05	19.72	19.86	16,639,770	-0.14(-0.70%)
Sep 12, 2018	20.17	20.23	19.85	20.00	16,740,069	-0.13(-0.63%)
Sep 11, 2018	20.03	20.29	19.97	20.13	11,497,284	+0.04(+0.18%)
Sep 10, 2018	20.23	20.43	20.05	20.09	18,172,548	-0.04(-0.21%)
Sep 07, 2018	19.95	20.15	19.92	20.13	11,058,978	+0.06(+0.28%)
Sep 06, 2018	20.53	20.55	19.96	20.08	13,943,841	-0.44(-2.16%)
Sep 05, 2018	20.32	20.53	20.10	20.52	19,967,152	+0.19(+0.92%)