Williams Companies (NY: WMB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		20.70	20.70	20.70	0	-0.01(-0.07%)
Dec 28, 2017	20.65	20.74	20.55	20.71	4,362,657	+0.08(+0.40%)
Dec 27, 2017	20.74	20.75	20.56	20.63	5,946,289	-0.07(-0.33%)
Dec 26, 2017	20.65	20.83	20.60	20.70	3,575,896	+0.12(+0.59%)
Dec 22, 2017	20.57	20.67	20.51	20.57	6,105,772	-0.01(-0.03%)
Dec 21, 2017	20.40	20.63	20.36	20.58	7,576,957	+0.18(+0.90%)
Dec 20, 2017	20.46	20.46	20.12	20.40	11,419,483	-0.01(-0.03%)
Dec 19, 2017	20.56	20.60	20.38	20.40	6,595,388	-0.05(-0.27%)
Dec 18, 2017	20.23	20.65	20.23	20.46	10,705,506	+0.28(+1.38%)
Dec 15, 2017	20.23	20.36	20.08	20.18	15,037,943	+0.03(+0.17%)
Dec 14, 2017	19.72	20.27	19.71	20.15	9,094,519	+0.42(+2.13%)
Dec 13, 2017	19.71	19.82	19.61	19.72	7,014,134	-0.01(-0.07%)
Dec 12, 2017	19.74	19.87	19.51	19.74	7,176,679	+0.12(+0.62%)
Dec 11, 2017	19.36	19.74	19.29	19.62	9,458,852	+0.24(+1.23%)
Dec 08, 2017	19.41	19.48	19.15	19.38	13,174,008	+0.05(+0.28%)
Dec 07, 2017	19.26	19.38	19.13	19.32	7,142,616	+0.05(+0.28%)
Dec 06, 2017	19.42	19.47	19.18	19.27	6,195,129	-0.26(-1.31%)
Dec 05, 2017	19.59	19.64	19.46	19.52	5,789,720	+0.01(+0.07%)
Dec 04, 2017	19.70	19.81	19.48	19.51	8,893,807	-0.16(-0.82%)
Dec 01, 2017	19.67	19.89	19.56	19.67	8,988,318	+0.16(+0.83%)
Nov 30, 2017	19.12	19.64	19.05	19.51	12,020,859	+0.49(+2.58%)
Nov 29, 2017	19.04	19.14	18.84	19.02	9,488,150	-0.03(-0.14%)
Nov 28, 2017	18.81	19.07	18.68	19.05	13,002,190	+0.26(+1.36%)
Nov 27, 2017	18.81	18.92	18.67	18.79	12,228,328	-0.06(-0.32%)
Nov 24, 2017	18.72	19.09	18.71	18.85	5,028,457	+0.21(+1.15%)
Nov 22, 2017	18.36	18.73	18.35	18.64	7,227,926	+0.34(+1.87%)
Nov 21, 2017	18.43	18.55	18.26	18.30	7,061,251	-0.05(-0.29%)
Nov 20, 2017	18.31	18.47	18.11	18.35	5,342,913	+0.04(+0.22%)
Nov 17, 2017	18.15	18.37	18.01	18.31	6,358,139	+0.16(+0.89%)
Nov 16, 2017	18.45	18.48	18.12	18.15	7,252,331	-0.32(-1.75%)
Nov 15, 2017	18.47	18.62	18.28	18.47	6,649,513	-0.15(-0.79%)
Nov 14, 2017	18.90	18.92	18.58	18.62	8,243,033	-0.34(-1.81%)
Nov 13, 2017	19.14	19.16	18.92	18.96	5,870,941	-0.26(-1.36%)
Nov 10, 2017	19.25	19.37	19.03	19.22	8,823,372	-0.03(-0.17%)
Nov 09, 2017	18.95	19.43	18.95	19.26	6,549,370	+0.19(+1.02%)
Nov 08, 2017	19.30	19.31	18.96	19.06	9,958,579	-0.26(-1.36%)
Nov 07, 2017	19.26	19.36	18.93	19.32	12,250,569	-0.01(-0.07%)
Nov 06, 2017	18.99	19.36	18.93	19.34	6,758,273	+0.36(+1.88%)
Nov 03, 2017	18.89	19.10	18.75	18.98	5,696,766	+0.10(+0.53%)
Nov 02, 2017	19.18	19.33	18.77	18.88	10,740,961	-0.46(-2.36%)
Nov 01, 2017	19.37	19.55	19.27	19.34	9,924,508	+0.19(+1.02%)
Oct 31, 2017	19.09	19.18	18.99	19.14	8,228,495	-0.03(-0.14%)
Oct 30, 2017	19.28	19.46	19.14	19.17	6,447,592	-0.05(-0.28%)
Oct 27, 2017	19.01	19.38	18.87	19.22	9,844,728	+0.14(+0.74%)
Oct 26, 2017	19.03	19.21	18.93	19.08	8,363,604	+0.05(+0.25%)
Oct 25, 2017	19.28	19.35	18.67	19.03	12,906,936	-0.29(-1.49%)
Oct 24, 2017	19.52	19.52	19.20	19.32	6,761,973	-0.05(-0.24%)
Oct 23, 2017	19.68	19.71	19.34	19.37	6,830,729	-0.33(-1.67%)
Oct 20, 2017	19.95	19.96	19.65	19.70	5,411,959	-0.18(-0.91%)
Oct 19, 2017	19.83	19.98	19.69	19.88	5,608,054	-0.06(-0.30%)
Oct 18, 2017	20.10	20.20	19.79	19.94	7,038,741	-0.15(-0.77%)
Oct 17, 2017	20.05	20.12	19.98	20.10	3,961,947	-0.01(-0.07%)
Oct 16, 2017	20.14	20.20	20.06	20.11	3,337,782	+0.05(+0.23%)
Oct 13, 2017	20.40	20.41	20.05	20.06	5,526,298	-0.20(-0.99%)
Oct 12, 2017	20.11	20.35	20.11	20.26	3,813,836	+0.01(+0.03%)
Oct 11, 2017	20.19	20.27	20.12	20.26	5,671,256	+0.09(+0.43%)
Oct 10, 2017	20.32	20.40	20.10	20.17	5,024,623	-0.02(-0.10%)
Oct 09, 2017	20.24	20.33	20.17	20.19	3,361,335	-0.03(-0.17%)
Oct 06, 2017	20.26	20.36	20.10	20.22	3,948,552	-0.15(-0.76%)
Oct 05, 2017	20.20	20.42	20.12	20.38	3,915,362	+0.20(+1.00%)
Oct 04, 2017	20.34	20.37	20.11	20.18	5,360,231	-0.17(-0.83%)
Oct 03, 2017	20.18	20.40	20.09	20.34	5,905,756	+0.16(+0.80%)