Williams Companies (NY: WMB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		20.31	20.31	20.31	0	+0.08(+0.42%)
Dec 29, 2016	20.16	20.40	20.04	20.22	5,264,618	-0.02(-0.10%)
Dec 28, 2016	20.80	21.00	20.22	20.24	7,959,705	-0.48(-2.33%)
Dec 27, 2016	20.61	20.83	20.40	20.72	6,368,146	+0.14(+0.70%)
Dec 23, 2016		20.58	20.58	20.58	0	+0.82(+4.16%)
Dec 22, 2016	19.99	20.08	19.62	19.76	16,102,054	-0.21(-1.05%)
Dec 21, 2016	19.90	20.10	19.81	19.97	10,147,222	+0.18(+0.89%)
Dec 20, 2016	20.06	20.22	19.74	19.79	10,424,742	-0.27(-1.33%)
Dec 19, 2016	20.39	20.44	19.96	20.06	9,964,120	-0.03(-0.16%)
Dec 16, 2016	19.04	20.19	19.01	20.09	24,018,080	+1.10(+5.80%)
Dec 15, 2016	19.00	19.10	18.77	18.99	17,872,260	-0.07(-0.34%)
Dec 14, 2016	19.61	19.67	19.05	19.05	17,563,522	-0.77(-3.88%)
Dec 13, 2016	19.71	19.97	19.56	19.82	9,615,836	+0.31(+1.57%)
Dec 12, 2016	20.05	20.08	19.47	19.52	11,752,520	-0.18(-0.89%)
Dec 09, 2016	20.37	20.40	19.60	19.69	13,214,364	-0.61(-3.02%)
Dec 08, 2016	20.57	20.62	19.74	20.31	12,688,309	-0.30(-1.46%)
Dec 07, 2016	20.32	20.70	19.97	20.61	11,269,000	+0.27(+1.31%)
Dec 06, 2016	20.14	20.43	19.90	20.34	6,888,832	-0.01(-0.06%)
Dec 05, 2016	20.16	20.51	20.01	20.35	12,866,057	+0.38(+1.88%)
Dec 02, 2016	19.46	20.03	19.35	19.98	10,518,587	+0.52(+2.70%)
Dec 01, 2016	20.24	20.29	19.34	19.45	10,801,804	-0.44(-2.22%)
Nov 30, 2016	19.32	20.12	19.32	19.89	20,308,858	+1.15(+6.12%)
Nov 29, 2016	18.62	18.91	18.29	18.74	13,315,865	-0.20(-1.06%)
Nov 28, 2016	19.61	19.61	18.92	18.94	9,569,036	-0.55(-2.82%)
Nov 25, 2016	19.75	19.83	19.41	19.50	4,966,766	-0.34(-1.73%)
Nov 23, 2016		19.84	19.84	19.84	0	-0.02(-0.10%)
Nov 22, 2016	19.90	20.03	19.63	19.86	9,639,787	+0.08(+0.43%)
Nov 21, 2016	19.82	20.02	19.38	19.77	20,544,624	+0.24(+1.23%)
Nov 18, 2016	19.57	19.76	19.49	19.53	10,736,020	-0.02(-0.10%)
Nov 17, 2016	19.93	20.07	19.46	19.55	8,822,428	-0.07(-0.36%)
Nov 16, 2016	19.94	20.03	19.45	19.63	9,300,896	-0.44(-2.20%)
Nov 15, 2016	19.82	20.21	19.73	20.07	12,410,223	+0.54(+2.75%)
Nov 14, 2016	19.47	19.87	19.18	19.53	12,927,772	+0.03(+0.13%)
Nov 11, 2016	19.65	19.70	18.87	19.50	7,619,813	-0.35(-1.76%)
Nov 10, 2016	19.88	20.20	19.66	19.85	13,515,095	-0.05(-0.26%)
Nov 09, 2016	19.47	20.64	19.42	19.90	17,000,736	+0.57(+2.95%)
Nov 08, 2016	18.80	19.40	18.78	19.33	5,107,530	+0.38(+2.02%)
Nov 07, 2016	18.82	19.12	18.80	18.95	6,032,201	+0.42(+2.27%)
Nov 04, 2016	18.39	19.04	18.31	18.53	5,595,269	+0.10(+0.53%)
Nov 03, 2016	18.32	18.68	18.31	18.43	6,385,582	+0.22(+1.21%)
Nov 02, 2016	18.28	18.46	17.72	18.21	10,406,213	-0.30(-1.61%)
Nov 01, 2016	19.20	19.26	18.02	18.51	12,165,258	-0.41(-2.16%)
Oct 31, 2016	19.10	19.68	18.50	18.92	12,956,398	-0.30(-1.58%)
Oct 28, 2016	19.05	19.37	18.73	19.22	11,185,167	+0.20(+1.06%)
Oct 27, 2016	19.25	19.46	18.95	19.02	7,966,953	-0.13(-0.68%)
Oct 26, 2016	18.68	19.17	18.61	19.15	5,438,053	+0.25(+1.34%)
Oct 25, 2016	19.40	19.57	18.87	18.90	8,382,643	-0.57(-2.93%)
Oct 24, 2016	19.59	19.60	19.16	19.47	6,756,847	-0.12(-0.60%)
Oct 21, 2016	19.37	19.74	19.30	19.59	9,356,265	+0.03(+0.17%)
Oct 20, 2016	19.39	19.65	19.17	19.55	10,896,636	+0.08(+0.43%)
Oct 19, 2016	19.07	19.79	18.94	19.47	14,895,266	+0.52(+2.77%)
Oct 18, 2016	19.09	19.16	18.72	18.94	6,473,795	+0.11(+0.58%)
Oct 17, 2016	18.89	18.92	18.71	18.83	7,776,816	-0.04(-0.21%)
Oct 14, 2016	19.13	19.26	18.83	18.87	10,113,826	-0.05(-0.24%)
Oct 13, 2016	19.29	19.59	18.72	18.92	17,866,260	-0.45(-2.31%)
Oct 12, 2016	19.69	19.69	19.16	19.37	8,609,416	-0.27(-1.35%)
Oct 11, 2016	19.71	19.73	19.25	19.63	8,660,306	-0.17(-0.88%)
Oct 10, 2016	19.91	19.93	19.71	19.81	7,287,355	+0.12(+0.63%)
Oct 07, 2016	19.81	19.91	19.64	19.68	6,591,220	-0.08(-0.43%)
Oct 06, 2016	19.82	19.98	19.56	19.77	9,108,714	-0.01(-0.07%)
Oct 05, 2016	19.81	20.02	19.73	19.78	7,725,960	+0.21(+1.06%)
Oct 04, 2016	19.90	19.96	19.40	19.57	6,988,169	-0.27(-1.37%)