The Williams Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	64.64	64.64	64.64	64.64	64.64	-1.57%	-
Mar 3, 2026	66.79	66.79	65.36	65.67	65.67	0.29%	107
Mar 2, 2026	66.59	66.59	66.53	65.48	65.48	3.90%	51
Feb 27, 2026	63.02	63.02	63.02	63.02	63.02	-3.83%	-
Feb 26, 2026	65.53	65.53	65.53	65.53	65.53	5.27%	-
Feb 25, 2026	62.25	62.25	62.25	62.25	62.25	1.40%	-
Feb 24, 2026	61.39	61.39	61.39	61.39	61.39	-1.22%	-
Feb 23, 2026	62.15	62.15	62.15	62.15	62.15	0.91%	-
Feb 20, 2026	61.59	61.59	61.59	61.59	61.59	0.85%	-
Feb 19, 2026	61.07	61.07	61.07	61.07	61.07	-0.36%	-
Feb 18, 2026	61.29	61.29	61.29	61.29	61.29	0.96%	-
Feb 17, 2026	60.71	60.71	60.71	60.71	60.71	2.33%	-
Feb 16, 2026	59.33	59.33	59.33	59.33	59.33	-2.32%	-
Feb 13, 2026	60.74	60.74	60.74	60.74	60.74	1.08%	-
Feb 12, 2026	60.35	60.35	60.35	60.09	60.09	0.67%	7
Feb 11, 2026	59.69	59.69	59.69	59.69	59.69	2.51%	-
Feb 10, 2026	58.23	58.23	58.23	58.23	58.23	1.41%	-
Feb 9, 2026	57.42	57.42	57.42	57.42	57.42	0.07%	-
Feb 6, 2026	57.38	57.38	57.38	57.38	57.38	1.77%	-
Feb 5, 2026	56.38	56.38	56.38	56.38	56.38	0.59%	-
Feb 4, 2026	56.05	56.05	56.05	56.05	56.05	-2.72%	-
Feb 3, 2026	57.62	57.62	57.62	57.62	57.62	2.51%	-
Feb 2, 2026	56.21	56.21	56.21	56.21	56.21	0.04%	-
Jan 30, 2026	56.19	56.19	56.19	56.19	56.19	-0.53%	-
Jan 29, 2026	56.49	56.49	56.49	56.49	56.49	1.38%	-
Jan 28, 2026	55.72	55.72	55.72	55.72	55.72	2.80%	-
Jan 27, 2026	54.20	54.20	54.20	54.20	54.20	-0.15%	-
Jan 26, 2026	54.73	54.73	54.73	54.28	54.28	-1.67%	100
Jan 23, 2026	55.17	55.17	55.17	55.20	55.20	1.75%	60
Jan 22, 2026	54.25	54.25	54.25	54.25	54.25	1.46%	-
Jan 21, 2026	53.47	53.47	53.47	53.47	53.47	1.13%	-
Jan 20, 2026	52.87	52.87	52.87	52.87	52.87	-0.02%	-
Jan 19, 2026	52.88	52.88	52.88	52.88	52.88	-0.25%	-
Jan 16, 2026	53.01	53.01	53.01	53.01	53.01	0.80%	-
Jan 15, 2026	52.59	52.59	52.59	52.59	52.59	-0.04%	-
Jan 14, 2026	52.61	52.61	52.61	52.61	52.61	2.06%	-
Jan 13, 2026	51.55	51.55	51.55	51.55	51.55	1.62%	-
Jan 12, 2026	50.73	50.73	50.73	50.73	50.73	-2.52%	-
Jan 9, 2026	52.04	52.04	52.04	52.04	52.04	-0.63%	-
Jan 8, 2026	52.37	52.37	52.37	52.37	52.37	0.69%	-
Jan 7, 2026	51.55	51.55	51.55	52.01	52.01	1.76%	100
Jan 6, 2026	51.11	51.11	51.11	51.11	51.11	-0.62%	-
Jan 5, 2026	51.43	51.43	51.43	51.43	51.43	-0.23%	-
Jan 2, 2026	51.55	51.55	51.55	51.55	51.55	1.04%	-
Dec 30, 2025	51.02	51.02	51.02	51.02	51.02	0.20%	-
Dec 29, 2025	50.92	50.92	50.92	50.92	50.92	1.33%	-
Dec 23, 2025	50.25	50.25	50.25	50.25	50.25	0.59%	-
Dec 22, 2025	49.96	49.96	49.96	49.96	49.96	-0.57%	-
Dec 19, 2025	50.24	50.24	50.24	50.24	50.24	-0.69%	-
Dec 18, 2025	50.59	50.59	50.59	50.59	50.59	1.51%	-