Williams Companies (NY: WMB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	19.18	19.37	19.12	19.17	12,376,869	-0.05(-0.26%)
Sep 27, 2018	19.20	19.28	19.12	19.22	12,380,549	+0.11(+0.59%)
Sep 26, 2018	19.14	19.32	19.09	19.11	11,842,900	-0.11(-0.59%)
Sep 25, 2018	19.48	19.56	19.06	19.22	19,206,192	-0.21(-1.09%)
Sep 24, 2018	19.71	19.81	19.36	19.43	16,157,086	-0.23(-1.15%)
Sep 21, 2018	19.98	19.98	19.59	19.66	35,173,304	-0.26(-1.31%)
Sep 20, 2018	19.99	20.05	19.79	19.92	15,775,862	+0.04(+0.21%)
Sep 19, 2018	19.93	19.93	19.74	19.88	12,926,327	+0.07(+0.36%)
Sep 18, 2018	19.90	20.13	19.73	19.81	13,971,368	-0.11(-0.53%)
Sep 17, 2018	19.85	20.15	19.81	19.91	22,677,502	+0.11(+0.53%)
Sep 14, 2018	19.85	19.95	19.66	19.81	12,313,904	-0.07(-0.35%)
Sep 13, 2018	19.98	20.08	19.74	19.88	16,622,521	-0.14(-0.70%)
Sep 12, 2018	20.19	20.25	19.87	20.02	16,722,716	-0.13(-0.63%)
Sep 11, 2018	20.05	20.32	19.99	20.15	11,485,366	+0.04(+0.18%)
Sep 10, 2018	20.25	20.45	20.07	20.11	18,153,710	-0.04(-0.21%)
Sep 07, 2018	19.97	20.17	19.94	20.15	11,047,514	+0.06(+0.28%)
Sep 06, 2018	20.56	20.57	19.98	20.10	13,929,386	-0.44(-2.16%)
Sep 05, 2018	20.34	20.55	20.12	20.54	19,946,454	+0.19(+0.92%)
Sep 04, 2018	20.62	20.67	20.26	20.35	12,456,704	-0.27(-1.32%)
Aug 31, 2018		20.62	20.62	20.62	0	-0.06(-0.30%)
Aug 30, 2018	20.82	20.84	20.58	20.69	8,709,898	-0.16(-0.77%)
Aug 29, 2018	20.97	21.05	20.74	20.85	9,631,144	-0.12(-0.57%)
Aug 28, 2018	21.06	21.25	20.86	20.97	17,879,738	-0.17(-0.79%)
Aug 27, 2018	20.87	21.15	20.76	21.13	13,705,423	+0.17(+0.80%)
Aug 24, 2018	21.06	21.19	20.86	20.97	8,316,707	-0.01(-0.03%)
Aug 23, 2018	21.22	21.28	20.92	20.97	9,805,597	-0.28(-1.31%)
Aug 22, 2018	21.33	21.35	21.15	21.25	9,392,636	-0.02(-0.10%)
Aug 21, 2018	21.27	21.64	21.24	21.27	18,105,884	+0.07(+0.33%)
Aug 20, 2018	21.22	21.28	21.01	21.20	14,278,172	-0.03(-0.16%)
Aug 17, 2018	20.94	21.31	20.92	21.24	23,055,482	+0.32(+1.53%)
Aug 16, 2018	21.17	21.23	20.87	20.92	27,879,600	+0.01(+0.03%)
Aug 15, 2018	21.02	21.06	20.60	20.91	21,888,126	-0.22(-1.02%)
Aug 14, 2018	21.44	21.52	20.71	21.13	33,198,504	-0.26(-1.24%)
Aug 13, 2018	22.19	22.28	21.27	21.39	33,225,740	-0.77(-3.46%)
Aug 10, 2018	22.12	22.34	21.92	22.16	174,469,088	+0.00(+0.00%)
Aug 09, 2018	22.02	22.46	22.01	22.16	34,586,152	+0.17(+0.76%)
Aug 08, 2018	21.91	22.05	21.83	21.99	17,906,008	-0.01(-0.06%)
Aug 07, 2018	22.07	22.42	21.97	22.00	29,833,974	+0.16(+0.73%)
Aug 06, 2018	21.71	21.93	21.66	21.84	14,938,723	+0.14(+0.64%)
Aug 03, 2018	21.59	21.76	21.46	21.71	12,840,833	+0.11(+0.52%)
Aug 02, 2018	21.04	21.87	20.52	21.59	25,366,034	+0.63(+3.03%)
Aug 01, 2018	20.66	20.99	20.48	20.96	13,048,458	+0.22(+1.08%)
Jul 31, 2018	20.64	20.85	20.40	20.74	17,929,508	+0.13(+0.61%)
Jul 30, 2018	20.43	20.62	20.33	20.61	10,124,445	+0.33(+1.62%)
Jul 27, 2018	20.39	20.64	20.16	20.28	12,450,887	-0.25(-1.22%)
Jul 26, 2018	20.49	20.59	20.29	20.53	9,661,389	+0.01(+0.07%)
Jul 25, 2018	20.30	20.64	20.30	20.52	12,990,558	+0.18(+0.89%)
Jul 24, 2018	20.10	20.44	20.05	20.34	15,511,267	+0.26(+1.32%)
Jul 23, 2018		20.21	19.89	20.07	10,272,407	+0.00(+0.00%)
Jul 20, 2018	20.05	20.19	20.03	20.07	10,685,914	+0.08(+0.38%)
Jul 19, 2018	19.70	20.30	19.61	20.00	19,714,602	+0.65(+3.35%)
Jul 18, 2018	18.74	19.36	18.72	19.35	12,936,443	+0.55(+2.93%)
Jul 17, 2018	18.99	19.05	18.78	18.80	11,498,830	-0.20(-1.03%)
Jul 16, 2018	18.86	19.07	18.76	18.99	8,561,238	-0.05(-0.26%)
Jul 13, 2018	18.90	19.14	18.84	19.04	9,523,123	+0.10(+0.55%)
Jul 12, 2018	19.14	19.32	18.69	18.94	11,920,248	-0.22(-1.16%)
Jul 11, 2018	19.10	19.28	19.02	19.16	11,660,862	-0.01(-0.07%)
Jul 10, 2018	19.27	19.36	19.09	19.18	7,623,611	-0.04(-0.22%)
Jul 09, 2018	19.34	19.43	19.19	19.22	7,233,076	-0.01(-0.04%)
Jul 06, 2018	19.04	19.30	19.03	19.22	7,878,068	+0.11(+0.58%)
Jul 05, 2018	19.06	19.29	18.93	19.11	7,371,111	+0.26(+1.41%)
Jul 03, 2018		18.85	18.85	18.85	0	+0.24(+1.27%)