Williams Companies (NY: WMB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		20.72	20.72	20.72	0	-0.01(-0.07%)
Dec 28, 2017	20.67	20.76	20.57	20.73	4,358,135	+0.08(+0.40%)
Dec 27, 2017	20.76	20.77	20.58	20.65	5,940,125	-0.07(-0.33%)
Dec 26, 2017	20.67	20.85	20.62	20.72	3,572,189	+0.12(+0.59%)
Dec 22, 2017	20.59	20.70	20.53	20.59	6,099,443	-0.01(-0.03%)
Dec 21, 2017	20.42	20.65	20.38	20.60	7,569,104	+0.18(+0.90%)
Dec 20, 2017	20.48	20.49	20.14	20.42	11,407,646	-0.01(-0.03%)
Dec 19, 2017	20.58	20.62	20.40	20.42	6,588,551	-0.05(-0.27%)
Dec 18, 2017	20.25	20.67	20.25	20.48	10,694,409	+0.28(+1.38%)
Dec 15, 2017	20.25	20.38	20.10	20.20	15,022,355	+0.03(+0.17%)
Dec 14, 2017	19.74	20.30	19.73	20.17	9,085,092	+0.42(+2.13%)
Dec 13, 2017	19.73	19.84	19.63	19.74	7,006,863	-0.01(-0.07%)
Dec 12, 2017	19.76	19.89	19.53	19.76	7,169,240	+0.12(+0.62%)
Dec 11, 2017	19.38	19.77	19.31	19.64	9,449,048	+0.24(+1.23%)
Dec 08, 2017	19.43	19.50	19.17	19.40	13,160,352	+0.05(+0.28%)
Dec 07, 2017	19.28	19.40	19.15	19.34	7,135,212	+0.05(+0.28%)
Dec 06, 2017	19.44	19.49	19.20	19.29	6,188,707	-0.26(-1.31%)
Dec 05, 2017	19.61	19.66	19.48	19.55	5,783,718	+0.01(+0.07%)
Dec 04, 2017	19.72	19.83	19.50	19.53	8,884,588	-0.16(-0.82%)
Dec 01, 2017	19.69	19.91	19.58	19.69	8,979,000	+0.16(+0.83%)
Nov 30, 2017	19.14	19.66	19.07	19.53	12,008,398	+0.49(+2.58%)
Nov 29, 2017	19.06	19.16	18.86	19.04	9,478,314	-0.03(-0.14%)
Nov 28, 2017	18.83	19.09	18.70	19.07	12,988,712	+0.26(+1.36%)
Nov 27, 2017	18.83	18.94	18.68	18.81	12,215,653	-0.06(-0.32%)
Nov 24, 2017	18.74	19.11	18.73	18.87	5,023,245	+0.22(+1.15%)
Nov 22, 2017	18.38	18.75	18.37	18.66	7,220,433	+0.34(+1.87%)
Nov 21, 2017	18.45	18.57	18.28	18.31	7,053,931	-0.05(-0.29%)
Nov 20, 2017	18.33	18.49	18.13	18.37	5,337,374	+0.04(+0.22%)
Nov 17, 2017	18.17	18.39	18.03	18.33	6,351,548	+0.16(+0.89%)
Nov 16, 2017	18.47	18.50	18.14	18.17	7,244,814	-0.32(-1.75%)
Nov 15, 2017	18.49	18.64	18.29	18.49	6,642,620	-0.15(-0.79%)
Nov 14, 2017	18.92	18.94	18.60	18.64	8,234,489	-0.34(-1.81%)
Nov 13, 2017	19.16	19.18	18.94	18.98	5,864,855	-0.26(-1.36%)
Nov 10, 2017	19.27	19.39	19.05	19.24	8,814,225	-0.03(-0.17%)
Nov 09, 2017	18.97	19.45	18.97	19.28	6,542,581	+0.20(+1.02%)
Nov 08, 2017	19.32	19.33	18.98	19.08	9,948,256	-0.26(-1.36%)
Nov 07, 2017	19.28	19.38	18.95	19.34	12,237,870	-0.01(-0.07%)
Nov 06, 2017	19.01	19.38	18.95	19.36	6,751,268	+0.36(+1.88%)
Nov 03, 2017	18.91	19.12	18.77	19.00	5,690,861	+0.10(+0.53%)
Nov 02, 2017	19.20	19.35	18.79	18.90	10,729,827	-0.46(-2.36%)
Nov 01, 2017	19.39	19.57	19.29	19.36	9,914,220	+0.20(+1.02%)
Oct 31, 2017	19.11	19.20	19.01	19.16	8,219,965	-0.03(-0.14%)
Oct 30, 2017	19.30	19.48	19.16	19.19	6,440,909	-0.05(-0.28%)
Oct 27, 2017	19.03	19.40	18.89	19.24	9,834,523	+0.14(+0.74%)
Oct 26, 2017	19.05	19.23	18.95	19.10	8,354,934	+0.05(+0.25%)
Oct 25, 2017	19.30	19.37	18.69	19.05	12,893,557	-0.29(-1.49%)
Oct 24, 2017	19.55	19.55	19.22	19.34	6,754,964	-0.05(-0.24%)
Oct 23, 2017	19.70	19.73	19.36	19.39	6,823,648	-0.33(-1.67%)
Oct 20, 2017	19.98	19.98	19.67	19.72	5,406,349	-0.18(-0.91%)
Oct 19, 2017	19.85	20.00	19.71	19.90	5,602,240	-0.06(-0.30%)
Oct 18, 2017	20.12	20.22	19.81	19.96	7,031,444	-0.15(-0.77%)
Oct 17, 2017	20.07	20.14	20.01	20.12	3,957,840	-0.01(-0.07%)
Oct 16, 2017	20.16	20.22	20.08	20.13	3,334,322	+0.05(+0.23%)
Oct 13, 2017	20.43	20.43	20.07	20.08	5,520,570	-0.20(-0.99%)
Oct 12, 2017	20.13	20.37	20.13	20.28	3,809,883	+0.01(+0.03%)
Oct 11, 2017	20.21	20.29	20.14	20.28	5,665,377	+0.09(+0.43%)
Oct 10, 2017	20.35	20.42	20.12	20.19	5,019,415	-0.02(-0.10%)
Oct 09, 2017	20.26	20.35	20.19	20.21	3,357,851	-0.03(-0.17%)
Oct 06, 2017	20.28	20.38	20.12	20.24	3,944,459	-0.15(-0.76%)
Oct 05, 2017	20.22	20.44	20.14	20.40	3,911,304	+0.20(+1.00%)
Oct 04, 2017	20.36	20.39	20.13	20.20	5,354,675	-0.17(-0.83%)
Oct 03, 2017	20.20	20.43	20.11	20.37	5,899,634	+0.16(+0.80%)