Williams Companies (NY: WMB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	10.89	11.19	10.71	11.02	29,120,580	+0.26(+2.39%)
Mar 30, 2020	10.71	10.97	10.07	10.76	25,188,282	-0.07(-0.65%)
Mar 27, 2020	10.51	11.37	10.04	10.83	22,756,136	-0.26(-2.39%)
Mar 26, 2020	10.62	11.53	10.13	11.09	20,831,584	+0.67(+6.42%)
Mar 25, 2020	10.19	11.10	9.600	10.43	26,663,646	+0.37(+3.64%)
Mar 24, 2020	9.187	10.12	9.024	10.06	22,568,606	+1.38(+15.87%)
Mar 23, 2020	8.883	9.156	8.564	8.681	24,638,664	-0.30(-3.30%)
Mar 20, 2020	9.078	9.787	8.564	8.977	32,603,244	+0.55(+6.56%)
Mar 19, 2020	7.171	8.665	6.548	8.424	40,019,524	+1.22(+16.97%)
Mar 18, 2020	8.720	8.829	6.774	7.202	57,205,056	-2.24(-23.74%)
Mar 17, 2020	10.60	10.66	9.257	9.444	36,872,500	-1.06(-10.08%)
Mar 16, 2020	10.60	11.06	10.14	10.50	23,053,582	-1.81(-14.67%)
Mar 13, 2020	11.20	12.31	10.77	12.31	36,613,836	+1.96(+18.96%)
Mar 12, 2020	11.27	11.27	10.34	10.35	29,342,990	-1.81(-14.92%)
Mar 11, 2020	11.91	12.74	11.82	12.16	32,752,478	-0.20(-1.66%)
Mar 10, 2020	11.98	12.63	10.76	12.37	44,185,536	+0.99(+8.67%)
Mar 09, 2020	11.14	11.72	9.998	11.38	49,349,484	-1.87(-14.10%)
Mar 06, 2020	13.65	13.66	13.00	13.25	31,491,040	-0.84(-5.98%)
Mar 05, 2020	14.31	14.51	13.83	14.09	23,890,916	-0.65(-4.43%)
Mar 04, 2020	14.65	14.76	14.42	14.74	14,466,202	+0.33(+2.32%)
Mar 03, 2020	14.95	15.33	14.07	14.41	28,624,252	-0.47(-3.16%)
Mar 02, 2020	14.55	14.88	14.03	14.88	28,491,588	+0.42(+2.89%)
Feb 28, 2020	14.13	14.47	13.85	14.46	38,428,512	+0.11(+0.79%)
Feb 27, 2020	14.33	14.92	13.90	14.35	31,333,724	-0.24(-1.67%)
Feb 26, 2020	14.72	15.05	14.51	14.59	22,896,264	-0.02(-0.16%)
Feb 25, 2020	15.55	15.64	14.59	14.61	27,540,044	-0.87(-5.64%)
Feb 24, 2020	15.86	15.94	15.47	15.49	17,144,896	-0.85(-5.20%)
Feb 21, 2020	16.62	16.78	16.21	16.34	18,053,576	-0.40(-2.40%)
Feb 20, 2020	16.66	17.31	16.48	16.74	20,125,280	+0.38(+2.32%)
Feb 19, 2020	16.36	16.51	16.21	16.36	10,806,936	+0.05(+0.28%)
Feb 18, 2020	16.27	16.38	16.23	16.31	8,703,801	-0.04(-0.23%)
Feb 14, 2020	16.43	16.47	16.26	16.35	7,994,611	-0.06(-0.37%)
Feb 13, 2020	16.31	16.43	16.23	16.41	10,086,965	+0.05(+0.33%)
Feb 12, 2020	16.37	16.47	16.14	16.36	9,783,203	+0.06(+0.37%)
Feb 11, 2020	16.41	16.66	16.22	16.30	11,458,452	+0.03(+0.19%)
Feb 10, 2020	15.91	16.32	15.90	16.27	20,221,412	+0.28(+1.76%)
Feb 07, 2020	16.19	16.24	15.96	15.99	9,820,005	-0.29(-1.77%)
Feb 06, 2020	16.49	16.54	16.25	16.28	8,500,982	-0.16(-0.97%)
Feb 05, 2020	16.51	16.63	16.40	16.43	11,746,845	+0.13(+0.79%)
Feb 04, 2020	16.25	16.54	16.23	16.31	13,938,836	+0.27(+1.70%)
Feb 03, 2020	15.68	16.04	15.63	16.03	16,685,202	+0.33(+2.08%)
Jan 31, 2020	15.93	15.99	15.62	15.71	20,376,648	-0.44(-2.73%)
Jan 30, 2020	16.02	16.17	15.74	16.15	26,520,584	+0.08(+0.52%)
Jan 29, 2020	16.48	16.55	16.03	16.06	15,346,348	-0.36(-2.22%)
Jan 28, 2020	16.48	16.56	16.34	16.43	11,901,855	+0.02(+0.14%)
Jan 27, 2020	16.61	16.63	16.35	16.40	15,549,095	-0.44(-2.61%)
Jan 24, 2020	17.03	17.08	16.77	16.84	15,561,360	-0.19(-1.11%)
Jan 23, 2020	17.08	17.21	17.00	17.03	24,204,366	-0.15(-0.88%)
Jan 22, 2020	17.49	17.57	17.16	17.19	16,663,112	-0.28(-1.61%)
Jan 21, 2020	17.96	18.01	17.46	17.47	18,676,314	-0.65(-3.56%)
Jan 17, 2020	18.26	18.27	18.09	18.11	14,205,455	-0.14(-0.75%)
Jan 16, 2020	18.18	18.35	18.14	18.25	8,660,890	+0.17(+0.97%)
Jan 15, 2020	18.12	18.22	18.04	18.07	10,944,334	-0.02(-0.13%)
Jan 14, 2020	18.01	18.10	17.92	18.10	13,145,556	+0.05(+0.25%)
Jan 13, 2020	17.83	18.09	17.71	18.05	9,639,651	+0.21(+1.19%)
Jan 10, 2020	17.98	18.04	17.79	17.84	10,056,857	-0.13(-0.72%)
Jan 09, 2020	17.86	17.97	17.61	17.97	15,537,439	+0.11(+0.60%)
Jan 08, 2020	18.14	18.17	17.85	17.86	9,743,303	-0.28(-1.55%)
Jan 07, 2020	18.11	18.18	17.89	18.14	11,793,741	+0.00(+0.00%)
Jan 06, 2020	17.96	18.26	17.90	18.14	15,944,950	+0.24(+1.31%)
Jan 03, 2020	17.70	17.94	17.66	17.91	9,936,060	+0.08(+0.43%)