The Williams Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	72.80	74.37	72.67	73.61	73.61	-1.31%	2,022
Mar 12, 2026	74.80	75.32	73.66	74.59	74.06	0.62%	5,512
Mar 11, 2026	73.33	74.50	73.09	74.13	73.61	0.65%	1,085
Mar 10, 2026	72.40	74.48	72.34	73.65	73.13	0.87%	4,505
Mar 9, 2026	75.67	76.85	72.80	73.02	72.50	-1.95%	1,576
Mar 6, 2026	74.00	75.98	74.00	74.47	73.95	-0.04%	1,317
Mar 5, 2026	75.99	76.35	74.29	74.50	73.98	-1.05%	2,149
Mar 4, 2026	77.00	77.01	74.69	75.29	74.76	-0.66%	6,608
Mar 3, 2026	76.85	77.95	74.91	75.79	75.26	-0.79%	1,652
Mar 2, 2026	77.72	78.17	74.76	76.39	75.85	1.84%	1,855
Feb 27, 2026	75.45	75.51	74.03	75.01	74.48	0.32%	612
Feb 26, 2026	75.00	75.43	73.02	74.77	74.25	1.40%	1,348
Feb 25, 2026	73.40	74.23	72.81	73.74	73.22	0.87%	1,786
Feb 24, 2026	73.75	73.75	71.87	73.11	72.59	0.16%	676
Feb 23, 2026	72.77	73.74	71.90	72.99	72.48	0.45%	2,110
Feb 20, 2026	72.97	73.00	71.62	72.66	72.15	0.35%	769
Feb 19, 2026	72.83	73.22	71.20	72.41	71.90	0.03%	2,081
Feb 18, 2026	71.96	73.06	71.82	72.39	71.88	0.43%	1,000
Feb 17, 2026	72.81	74.27	71.44	72.08	71.58	-0.47%	10,609
Feb 13, 2026	71.80	72.43	70.33	72.42	71.91	1.51%	1,614
Feb 12, 2026	71.50	72.24	70.41	71.34	70.84	0.01%	2,148
Feb 11, 2026	69.77	71.54	68.65	71.33	70.83	3.26%	5,738
Feb 10, 2026	66.50	71.58	66.50	69.08	68.60	1.53%	25,281
Feb 9, 2026	66.00	68.84	65.42	68.04	67.56	1.62%	2,596
Feb 6, 2026	68.00	69.07	66.11	66.96	66.49	-0.84%	1,496
Feb 5, 2026	65.77	67.60	65.47	67.52	67.05	1.75%	663
Feb 4, 2026	69.07	69.07	65.64	66.36	65.90	-2.12%	1,539
Feb 3, 2026	66.34	68.47	65.35	67.80	67.33	1.91%	2,123
Feb 2, 2026	67.26	67.70	66.00	66.53	66.07	0.82%	1,140
Jan 30, 2026	67.18	67.67	65.78	65.99	65.53	-1.55%	1,726
Jan 29, 2026	67.31	68.23	66.96	67.03	66.56	1.12%	562
Jan 28, 2026	64.83	66.80	64.83	66.29	65.83	1.04%	2,226
Jan 27, 2026	64.40	65.62	63.78	65.61	65.15	2.00%	1,667
Jan 26, 2026	65.55	65.90	64.31	64.32	63.87	-0.93%	1,620
Jan 23, 2026	64.05	65.00	63.32	64.92	64.47	1.21%	716
Jan 22, 2026	63.00	64.25	63.00	64.15	63.70	2.15%	4,199
Jan 21, 2026	61.51	63.00	61.51	62.80	62.36	1.82%	1,073
Jan 20, 2026	61.94	62.44	61.28	61.67	61.24	0.44%	3,292
Jan 16, 2026	61.19	61.77	59.99	61.40	60.97	0.87%	434
Jan 15, 2026	60.64	61.01	60.01	60.87	60.44	-0.26%	4,179
Jan 14, 2026	60.65	61.29	59.90	61.03	60.60	1.27%	1,008
Jan 13, 2026	59.72	60.44	59.72	60.27	59.85	1.87%	4,801
Jan 12, 2026	60.15	61.51	59.16	59.16	58.75	-0.85%	1,585
Jan 9, 2026	61.50	62.14	59.59	59.67	59.25	-2.76%	1,687
Jan 8, 2026	60.28	61.36	60.28	61.36	60.93	1.48%	1,524
Jan 7, 2026	59.76	60.78	59.18	60.47	60.04	2.58%	7,413
Jan 6, 2026	61.36	61.36	58.67	58.95	58.54	-3.04%	290
Jan 5, 2026	61.21	61.99	59.20	60.80	60.37	-0.10%	1,465
Jan 2, 2026	60.38	60.90	59.55	60.86	60.43	1.56%	1,115
Dec 31, 2025	60.15	60.76	59.56	59.92	59.50	-0.26%	248