Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

WMB

Williams Companies

$26.99 0.02 (0.07%)
17:23 EDT WMB Stock Quote Delayed 15 Minutes
  • WMB Stock Chart
  • Historical WMB Prices
Dividend & Yield:       1.32 (4.89%)
P/E:       11.49
Market Cap:       22.34B
EPS:       2.35
Volume:       6.10M
Day's Range:       26.84 - 27.33
52wk Range:       20.36 - 32.22
Previous Close:       26.99
Historical Data for WMB
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 27.26 27.33 26.83 6,104,700 26.99 -0.02   -0.07%
05/23/19 27.30 27.30 26.56 12,009,341 27.01 -0.62   -2.24%
05/22/19 27.80 27.88 27.27 7,515,907 27.63 -0.26   -0.93%
05/21/19 27.52 27.96 27.50 6,248,748 27.89 0.43   1.57%
05/20/19 27.57 27.57 27.26 5,700,660 27.46 -0.04   -0.15%
05/17/19 27.48 27.74 27.43 6,336,300 27.50 -0.13   -0.47%
05/16/19 27.90 27.90 27.55 5,804,743 27.63 -0.08   -0.29%
05/15/19 27.39 27.86 27.33 5,142,239 27.71 0.23   0.84%
05/14/19 27.38 27.76 27.33 4,055,025 27.48 0.24   0.88%
05/13/19 27.36 27.42 26.95 6,293,041 27.24 -0.31   -1.13%
05/10/19 26.94 27.60 26.89 5,480,400 27.55 0.59   2.19%
05/09/19 26.96 27.09 26.63 5,626,068 26.96 -0.13   -0.48%
05/08/19 27.42 27.61 27.07 7,051,977 27.09 -0.43   -1.56%
05/07/19 27.24 27.53 27.13 6,422,625 27.52 0.14   0.51%
05/06/19 27.41 27.72 27.33 6,112,864 27.38 -0.21   -0.76%
05/03/19 27.76 27.97 27.59 7,141,900 27.59 0.13   0.47%
05/02/19 27.93 28.03 27.30 10,917,228 27.46 -0.52   -1.86%
05/01/19 28.35 28.47 27.98 8,313,974 27.98 -0.35   -1.24%
04/30/19 28.44 28.47 28.04 7,990,911 28.33 0.04   0.14%
04/29/19 28.46 28.49 28.28 3,664,546 28.29 -0.20   -0.70%
04/26/19 28.35 28.49 28.21 5,641,200 28.49 0.02   0.07%
04/25/19 28.63 28.64 28.35 4,900,161 28.47 -0.21   -0.73%
04/24/19 28.84 28.86 28.59 4,326,311 28.68 -0.14   -0.49%
04/23/19 28.89 28.89 28.53 5,431,589 28.82 0.06   0.21%
04/22/19 28.52 28.79 28.39 4,138,754 28.76 0.44   1.55%
04/18/19 28.33 28.37 28.07 6,097,300 28.32 -0.07   -0.25%
04/17/19 28.78 28.88 28.37 4,752,965 28.39 -0.24   -0.84%
04/16/19 28.55 28.70 28.34 4,019,634 28.63 0.10   0.35%
04/15/19 28.83 28.88 28.30 5,459,891 28.53 -0.41   -1.42%
04/12/19 29.02 29.10 28.81 5,062,000 28.94 0.18   0.63%
04/11/19 28.61 28.78 28.46 4,528,762 28.76 0.10   0.35%
04/10/19 28.88 28.96 28.60 5,593,822 28.66 -0.05   -0.17%
04/09/19 28.87 28.88 28.57 6,457,756 28.71 -0.29   -1.00%
04/08/19 29.20 29.28 28.84 6,099,872 29.00 -0.11   -0.38%
04/05/19 28.80 29.25 28.78 5,675,900 29.11 0.29   1.01%
04/04/19 28.96 28.96 28.71 4,332,639 28.82 -0.09   -0.31%
04/03/19 29.55 29.55 28.80 6,675,544 28.91 -0.44   -1.50%
04/02/19 29.22 29.43 29.14 8,204,938 29.35 0.08   0.27%
04/01/19 28.88 29.30 28.66 8,310,522 29.27 0.55   1.92%
03/29/19 28.95 29.00 28.51 5,596,500 28.72 0.06   0.21%
03/28/19 28.32 28.70 28.32 5,378,510 28.66 0.17   0.60%
03/27/19 28.33 28.66 27.80 6,329,043 28.49 -0.12   -0.42%
03/26/19 28.97 29.18 28.44 8,385,249 28.61 -0.09   -0.31%
03/25/19 28.44 28.79 28.17 8,932,266 28.70 0.23   0.81%
03/22/19 28.72 28.76 28.39 7,949,500 28.47 -0.46   -1.59%
03/21/19 28.35 29.05 28.26 9,138,652 28.93 0.58   2.05%
03/20/19 28.16 28.55 27.99 8,682,646 28.35 0.25   0.89%
03/19/19 27.90 28.45 27.80 10,028,326 28.10 0.31   1.12%
03/18/19 27.68 27.83 27.48 7,510,113 27.79 0.23   0.83%
03/15/19 27.55 27.70 27.49 9,076,800 27.56 -0.17   -0.61%
03/14/19 27.70 27.84 27.63 3,739,222 27.73 0.03   0.11%
03/13/19 27.70 27.80 27.54 4,867,149 27.70 0.17   0.62%
03/12/19 27.42 27.73 27.40 4,899,888 27.53 0.17   0.62%
03/11/19 27.07 27.42 27.07 6,013,940 27.36 0.43   1.60%
03/08/19 26.74 26.97 26.39 5,278,500 26.93 -0.01   -0.04%
03/07/19 27.02 27.05 26.83 8,585,569 26.94 -0.41   -1.50%
03/06/19 27.34 27.45 27.12 6,044,512 27.35 -0.09   -0.33%
03/05/19 27.43 27.47 27.14 5,494,352 27.44 0.04   0.15%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?