Williams Companies (NY: WMB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	13.53	14.37	13.53	13.84	16,808,348	+0.42(+3.17%)
May 27, 2016	12.92	13.42	13.42	13.42	12,643,578	+0.42(+3.22%)
May 26, 2016	13.38	13.43	12.91	13.00	14,467,446	-0.27(-2.07%)
May 25, 2016	13.93	13.95	13.08	13.27	24,447,876	-0.55(-3.98%)
May 24, 2016	13.76	13.93	13.39	13.82	23,944,742	+0.11(+0.82%)
May 23, 2016	13.72	13.87	13.05	13.71	18,161,476	-0.12(-0.90%)
May 20, 2016	13.65	13.90	13.53	13.83	20,186,868	+0.38(+2.83%)
May 19, 2016	12.76	13.48	12.56	13.45	17,532,378	+0.44(+3.41%)
May 18, 2016	13.43	13.59	12.90	13.01	12,080,507	-0.42(-3.16%)
May 17, 2016	12.86	13.72	12.77	13.43	18,980,876	+0.57(+4.47%)
May 16, 2016	12.15	12.90	12.15	12.86	27,795,762	+0.77(+6.41%)
May 13, 2016	11.82	12.41	11.77	12.09	22,090,464	+0.19(+1.57%)
May 12, 2016	12.39	12.48	11.80	11.90	10,336,305	-0.28(-2.31%)
May 11, 2016	12.07	12.43	11.76	12.18	8,914,057	+0.22(+1.88%)
May 10, 2016	11.88	12.23	11.77	11.95	8,694,169	+0.12(+1.06%)
May 09, 2016	12.09	12.15	11.59	11.83	14,846,738	-0.47(-3.86%)
May 06, 2016	12.82	13.12	12.30	12.30	14,947,170	-0.54(-4.23%)
May 05, 2016	11.50	12.89	11.50	12.85	23,681,574	+0.83(+6.91%)
May 04, 2016	11.94	12.14	11.46	12.02	15,544,713	-0.09(-0.77%)
May 03, 2016	11.77	12.15	11.52	12.11	14,755,934	+0.36(+3.08%)
May 02, 2016	12.10	12.10	11.53	11.75	14,906,035	-0.36(-2.99%)
Apr 29, 2016	12.42	12.58	11.65	12.11	14,166,545	-0.16(-1.27%)
Apr 28, 2016	12.56	12.85	12.23	12.27	12,848,272	-0.22(-1.80%)
Apr 27, 2016	12.22	12.85	12.22	12.49	25,920,736	+0.38(+3.15%)
Apr 26, 2016	12.02	12.30	11.85	12.11	13,651,838	+0.21(+1.73%)
Apr 25, 2016	12.24	12.37	11.62	11.90	9,579,994	-0.30(-2.46%)
Apr 22, 2016	12.04	12.38	11.95	12.20	16,153,724	+0.25(+2.09%)
Apr 21, 2016	11.80	12.24	11.63	11.95	25,168,240	+0.19(+1.65%)
Apr 20, 2016	11.14	11.96	10.97	11.76	33,547,880	+0.51(+4.55%)
Apr 19, 2016	10.56	11.27	10.52	11.25	25,739,176	+0.83(+7.97%)
Apr 18, 2016	10.59	11.17	9.569	10.42	55,623,904	-0.54(-4.96%)
Apr 15, 2016	10.97	11.21	10.84	10.96	10,159,876	-0.14(-1.24%)
Apr 14, 2016	11.60	11.60	10.99	11.10	13,868,897	-0.36(-3.16%)
Apr 13, 2016	11.01	11.49	10.88	11.46	14,885,689	+0.40(+3.61%)
Apr 12, 2016	10.74	11.16	10.49	11.06	17,209,662	+0.41(+3.81%)
Apr 11, 2016	10.22	10.94	10.22	10.66	45,334,052	+0.51(+5.05%)
Apr 08, 2016	10.09	10.46	9.950	10.14	26,768,450	+0.33(+3.37%)
Apr 07, 2016	9.612	10.01	9.600	9.812	19,158,500	+0.14(+1.42%)
Apr 06, 2016	9.363	9.868	9.119	9.675	20,635,924	+0.42(+4.59%)
Apr 05, 2016	9.425	9.494	9.128	9.250	12,259,440	-0.25(-2.63%)
Apr 04, 2016	9.631	9.812	9.494	9.500	11,489,170	-0.19(-2.00%)
Apr 01, 2016	9.806	10.19	9.619	9.694	13,675,300	-0.34(-3.42%)
Mar 31, 2016	9.800	10.07	9.625	10.04	12,177,350	+0.26(+2.62%)
Mar 30, 2016	9.931	10.30	9.775	9.781	12,464,291	-0.02(-0.25%)
Mar 29, 2016	9.313	9.862	9.150	9.806	10,563,251	+0.35(+3.70%)
Mar 28, 2016	9.850	9.918	9.419	9.456	15,622,015	-0.13(-1.37%)
Mar 24, 2016	9.862	9.587	9.587	9.587	26,648,538	-0.57(-5.60%)
Mar 23, 2016	11.08	11.17	9.962	10.16	15,167,838	-0.86(-7.77%)
Mar 22, 2016	10.72	11.06	10.59	11.01	10,799,484	+0.17(+1.61%)
Mar 21, 2016	11.24	11.26	10.75	10.84	10,374,417	-0.50(-4.41%)
Mar 18, 2016	11.32	11.48	11.13	11.34	25,010,568	+0.24(+2.20%)
Mar 17, 2016	11.11	11.37	10.72	11.09	15,152,525	+0.20(+1.83%)
Mar 16, 2016	10.12	10.95	10.12	10.89	15,912,256	+0.81(+7.99%)
Mar 15, 2016	10.08	10.11	9.700	10.09	14,531,975	-0.22(-2.12%)
Mar 14, 2016	9.943	10.47	9.812	10.31	14,832,396	+0.31(+3.06%)
Mar 11, 2016	10.25	10.41	9.943	10.000	19,573,582	+0.07(+0.76%)
Mar 10, 2016	10.77	10.81	9.269	9.925	57,903,788	-0.89(-8.26%)
Mar 09, 2016	10.65	10.96	10.42	10.82	20,942,548	+0.42(+4.06%)
Mar 08, 2016	11.38	11.41	10.33	10.40	28,858,928	-1.08(-9.44%)
Mar 07, 2016	11.64	11.99	11.32	11.48	23,397,072	-0.05(-0.47%)
Mar 04, 2016	11.22	11.66	11.14	11.53	28,231,676	+0.64(+5.86%)
Mar 03, 2016	10.29	10.93	10.28	10.90	11,778,650	+0.58(+5.60%)
Mar 02, 2016	9.993	10.38	9.830	10.32	11,980,883	+0.35(+3.50%)