Williams Companies (NY: WMB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	30.80	31.10	30.40	30.52	10,239,033	-0.48(-1.55%)
Apr 28, 2022	30.94	31.20	30.20	31.00	8,114,118	+0.45(+1.49%)
Apr 27, 2022	30.63	30.86	30.09	30.54	9,628,613	+0.01(+0.03%)
Apr 26, 2022	30.29	31.21	30.25	30.53	9,127,598	+0.36(+1.21%)
Apr 25, 2022	30.58	30.60	29.39	30.17	13,196,365	-1.07(-3.42%)
Apr 22, 2022	31.65	31.91	31.17	31.24	10,104,884	-0.52(-1.63%)
Apr 21, 2022	32.01	32.37	31.71	31.75	7,380,561	-0.21(-0.67%)
Apr 20, 2022	31.64	32.21	31.50	31.97	7,215,095	+0.45(+1.44%)
Apr 19, 2022	31.37	31.66	31.16	31.51	5,770,314	+0.09(+0.28%)
Apr 18, 2022	31.67	31.88	31.26	31.42	8,243,674	-0.19(-0.59%)
Apr 14, 2022	31.20	31.86	31.02	31.61	7,710,237	+0.42(+1.34%)
Apr 13, 2022	31.22	31.41	30.86	31.19	7,773,609	+0.23(+0.75%)
Apr 12, 2022	30.99	31.26	30.78	30.96	10,842,363	+0.35(+1.13%)
Apr 11, 2022	30.45	30.87	30.16	30.61	13,366,033	-0.02(-0.06%)
Apr 08, 2022	30.21	30.72	29.99	30.63	8,536,100	+0.69(+2.29%)
Apr 07, 2022	29.81	30.03	29.23	29.95	7,540,980	+0.22(+0.75%)
Apr 06, 2022	29.61	29.87	29.32	29.72	6,586,689	+0.37(+1.27%)
Apr 05, 2022	30.08	30.32	29.32	29.35	11,182,945	-0.67(-2.22%)
Apr 04, 2022	30.26	30.29	29.82	30.02	5,357,862	-0.09(-0.30%)
Apr 01, 2022	29.79	30.20	29.76	30.11	6,311,572	+0.37(+1.26%)
Mar 31, 2022	29.78	30.28	29.69	29.73	10,109,520	-0.21(-0.71%)
Mar 30, 2022	29.93	30.08	29.61	29.95	9,407,114	+0.19(+0.63%)
Mar 29, 2022	29.24	29.83	29.00	29.76	7,546,443	+0.12(+0.42%)
Mar 28, 2022	29.72	29.84	29.43	29.64	6,728,358	-0.52(-1.71%)
Mar 25, 2022	29.32	30.18	29.24	30.15	6,851,195	+0.85(+2.89%)
Mar 24, 2022	29.24	29.41	29.14	29.31	6,103,421	+0.20(+0.67%)
Mar 23, 2022	28.87	29.30	28.75	29.11	7,571,449	+0.53(+1.84%)
Mar 22, 2022	28.77	28.92	28.26	28.59	7,878,878	-0.34(-1.17%)
Mar 21, 2022	28.27	29.00	28.27	28.92	9,670,882	+0.93(+3.31%)
Mar 18, 2022	27.94	28.21	27.64	28.00	17,265,574	-0.06(-0.22%)
Mar 17, 2022	28.21	28.29	27.82	28.06	10,100,948	+0.24(+0.86%)
Mar 16, 2022	27.69	28.08	27.46	27.82	13,007,676	+0.20(+0.71%)
Mar 15, 2022	27.21	27.87	27.02	27.62	12,337,248	-0.03(-0.10%)
Mar 14, 2022	28.11	28.36	27.35	27.65	11,747,223	-0.74(-2.60%)
Mar 11, 2022	28.84	29.03	28.28	28.39	8,635,066	-0.53(-1.82%)
Mar 10, 2022	28.85	29.06		28.91	10,012,520	+0.37(+1.29%)
Mar 09, 2022	28.62	29.10	28.15	28.55	15,789,995	-0.32(-1.10%)
Mar 08, 2022	29.74	29.85	28.56	28.86	16,569,993	-0.47(-1.62%)
Mar 07, 2022	29.63	30.21	28.91	29.34	13,337,089	-0.06(-0.21%)
Mar 04, 2022	28.72	29.45	28.66	29.40	8,784,481	+0.59(+2.04%)
Mar 03, 2022	28.55	28.90	28.42	28.81	9,843,456	+0.10(+0.34%)
Mar 02, 2022	28.11	28.93	27.93	28.71	11,725,621	+0.90(+3.22%)
Mar 01, 2022	27.65	28.18	27.53	27.82	19,275,060	+0.34(+1.25%)
Feb 28, 2022	26.78	27.50	26.69	27.47	12,690,256	+0.52(+1.92%)
Feb 25, 2022	26.51	26.97	26.73	26.96	10,982,554	+0.64(+2.44%)
Feb 24, 2022	26.83	26.88	25.73	26.31	12,706,995	-0.14(-0.53%)
Feb 23, 2022	26.09	26.79	25.96	26.46	13,914,688	+0.54(+2.07%)
Feb 22, 2022	27.01	27.01	25.41	25.92	12,441,940	-0.10(-0.37%)
Feb 18, 2022				26.02	0	-0.06(-0.24%)
Feb 17, 2022	26.28	26.35	25.95	26.08	8,226,330	-0.28(-1.07%)
Feb 16, 2022	26.33	26.69	26.20	26.36	7,629,014	+0.13(+0.50%)
Feb 15, 2022	26.24	26.35	26.09	26.23	7,320,884	-0.19(-0.73%)
Feb 14, 2022	26.97	27.00	26.23	26.42	8,735,011	-0.55(-2.05%)
Feb 11, 2022	26.55	27.03	26.46	26.97	11,464,123	+0.50(+1.89%)
Feb 10, 2022	26.64	27.05	26.35	26.47	9,457,200	-0.29(-1.08%)
Feb 09, 2022	26.77	27.05	26.51	26.76	10,290,827	+0.05(+0.20%)
Feb 08, 2022	27.03	27.06	26.52	26.71	9,917,516	-0.26(-0.98%)
Feb 07, 2022	26.83	27.25	26.64	26.97	11,103,159	+0.11(+0.43%)
Feb 04, 2022	26.76	27.16	26.64	26.86	11,433,734	+0.24(+0.89%)
Feb 03, 2022	26.86		26.43	26.62	10,251,232	-0.32(-1.21%)
Feb 02, 2022	26.71	26.97	26.52	26.95	9,622,165	+0.14(+0.52%)