On December 31, 2008, Williams Companies (WMB) had a market capitalization of $3B, based on 579.5M shares at a price of $5.23.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2008 | $5.23 | 8,295,878 | 579,495,000 | $3,031,164,496.50 |
December 30 2008 | $5.17 | 4,628,067 | 579,495,000 | $2,997,669,685.50 |
December 29 2008 | $5.03 | 4,488,224 | 579,495,000 | $2,913,932,658.00 |
December 26 2008 | $4.96 | 1,963,077 | 579,495,000 | $2,874,179,301.00 |
December 24 2008 | $4.86 | 2,242,640 | 579,495,000 | $2,817,620,589.00 |
December 23 2008 | $4.82 | 5,597,031 | 579,495,000 | $2,790,442,273.50 |
December 22 2008 | $4.85 | 7,380,275 | 579,495,000 | $2,811,362,043.00 |
December 19 2008 | $5.02 | 11,671,737 | 579,495,000 | $2,911,846,476.00 |
December 18 2008 | $4.90 | 10,673,822 | 579,495,000 | $2,838,540,358.50 |
December 17 2008 | $5.16 | 7,181,183 | 579,495,000 | $2,989,324,957.50 |
December 16 2008 | $5.42 | 10,072,252 | 579,495,000 | $3,139,993,657.50 |
December 15 2008 | $5.34 | 10,570,658 | 579,495,000 | $3,096,067,936.50 |
December 12 2008 | $5.32 | 10,986,997 | 579,495,000 | $3,081,406,713.00 |
December 11 2008 | $5.22 | 9,348,626 | 579,495,000 | $3,024,848,001.00 |
December 10 2008 | $5.37 | 8,636,531 | 579,495,000 | $3,112,815,342.00 |
December 09 2008 | $4.99 | 6,957,924 | 579,495,000 | $2,892,954,939.00 |
December 08 2008 | $4.95 | 9,798,209 | 579,495,000 | $2,870,180,785.50 |
December 05 2008 | $4.67 | 15,543,180 | 579,495,000 | $2,703,981,619.50 |
December 04 2008 | $4.71 | 7,769,872 | 579,495,000 | $2,730,986,086.50 |
December 03 2008 | $5.27 | 10,360,402 | 579,495,000 | $3,054,981,741.00 |
December 02 2008 | $5.12 | 11,133,832 | 579,495,000 | $2,965,681,561.50 |
December 01 2008 | $5.01 | 12,434,985 | 579,495,000 | $2,903,385,849.00 |
November 28 2008 | $5.81 | 4,442,959 | 579,495,000 | $3,368,546,485.50 |
November 26 2008 | $6.00 | 8,097,522 | 579,495,000 | $3,474,478,171.50 |
November 25 2008 | $5.39 | 9,126,472 | 579,495,000 | $3,121,449,817.50 |
