On December 29, 2006, Williams Companies (WMB) had a market capitalization of $5.4B, based on 611.47M shares at a price of $8.88.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 29 2006 | $8.88 | 3,130,643 | 611,470,000 | $5,432,666,362.00 |
December 28 2006 | $9.01 | 3,411,310 | 611,470,000 | $5,509,589,288.00 |
December 27 2006 | $8.97 | 2,967,002 | 611,470,000 | $5,484,641,312.00 |
December 26 2006 | $8.94 | 2,934,372 | 611,470,000 | $5,465,930,330.00 |
December 22 2006 | $8.99 | 2,309,127 | 611,470,000 | $5,495,036,302.00 |
December 21 2006 | $8.98 | 3,228,288 | 611,470,000 | $5,490,878,306.00 |
December 20 2006 | $9.03 | 2,685,231 | 611,470,000 | $5,524,142,274.00 |
December 19 2006 | $9.14 | 6,905,299 | 611,470,000 | $5,586,573,361.00 |
December 18 2006 | $9.01 | 4,399,166 | 611,470,000 | $5,509,589,288.00 |
December 15 2006 | $9.23 | 4,287,291 | 611,470,000 | $5,646,864,303.00 |
December 14 2006 | $9.41 | 3,287,659 | 611,470,000 | $5,752,954,348.00 |
December 13 2006 | $9.41 | 2,681,551 | 611,470,000 | $5,755,033,346.00 |
December 12 2006 | $9.31 | 3,809,004 | 611,470,000 | $5,690,584,408.00 |
December 11 2006 | $9.26 | 3,274,289 | 611,470,000 | $5,663,496,287.00 |
December 08 2006 | $9.33 | 2,979,146 | 611,470,000 | $5,703,058,396.00 |
December 07 2006 | $9.39 | 3,279,931 | 611,470,000 | $5,744,638,356.00 |
December 06 2006 | $9.45 | 3,876,840 | 611,470,000 | $5,777,902,324.00 |
December 05 2006 | $9.45 | 4,271,099 | 611,470,000 | $5,775,823,326.00 |
December 04 2006 | $9.43 | 2,646,835 | 611,470,000 | $5,763,410,485.00 |
December 01 2006 | $9.48 | 5,317,713 | 611,470,000 | $5,794,473,161.00 |
November 30 2006 | $9.41 | 5,166,830 | 611,470,000 | $5,755,094,493.00 |
November 29 2006 | $9.46 | 7,991,904 | 611,470,000 | $5,786,218,316.00 |
November 28 2006 | $9.25 | 5,834,028 | 611,470,000 | $5,653,529,326.00 |
November 27 2006 | $9.04 | 3,561,212 | 611,470,000 | $5,524,998,332.00 |
November 24 2006 | $9.02 | 1,119,971 | 611,470,000 | $5,516,682,340.00 |