The Williams Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	72.97	73.00	71.62	72.66	72.66	0.35%	769
Feb 19, 2026	72.83	73.22	71.20	72.41	72.41	0.03%	2,081
Feb 18, 2026	71.96	73.06	71.82	72.39	72.39	0.43%	1,000
Feb 17, 2026	72.81	74.27	71.44	72.08	72.08	-0.47%	10,609
Feb 13, 2026	71.80	72.43	70.33	72.42	72.42	1.51%	1,614
Feb 12, 2026	71.50	72.24	70.41	71.34	71.34	0.01%	2,148
Feb 11, 2026	69.77	71.54	68.65	71.33	71.33	3.26%	5,738
Feb 10, 2026	66.50	71.58	66.50	69.08	69.08	1.53%	25,281
Feb 9, 2026	66.00	68.84	65.42	68.04	68.04	1.62%	2,596
Feb 6, 2026	68.00	69.07	66.11	66.96	66.96	-0.84%	1,496
Feb 5, 2026	65.77	67.60	65.47	67.52	67.52	1.75%	663
Feb 4, 2026	69.07	69.07	65.64	66.36	66.36	-2.12%	1,539
Feb 3, 2026	66.34	68.47	65.35	67.80	67.80	1.91%	2,123
Feb 2, 2026	67.26	67.70	66.00	66.53	66.53	0.82%	1,140
Jan 30, 2026	67.18	67.67	65.78	65.99	65.99	-1.55%	1,726
Jan 29, 2026	67.31	68.23	66.96	67.03	67.03	1.12%	562
Jan 28, 2026	64.83	66.80	64.83	66.29	66.29	1.04%	2,226
Jan 27, 2026	64.40	65.62	63.78	65.61	65.61	2.00%	1,667
Jan 26, 2026	65.55	65.90	64.31	64.32	64.32	-0.93%	1,620
Jan 23, 2026	64.05	65.00	63.32	64.92	64.92	1.21%	716
Jan 22, 2026	63.00	64.25	63.00	64.15	64.15	2.15%	4,199
Jan 21, 2026	61.51	63.00	61.51	62.80	62.80	1.82%	1,073
Jan 20, 2026	61.94	62.44	61.28	61.67	61.67	0.44%	3,292
Jan 16, 2026	61.19	61.77	59.99	61.40	61.40	0.87%	434
Jan 15, 2026	60.64	61.01	60.01	60.87	60.87	-0.26%	4,179
Jan 14, 2026	60.65	61.29	59.90	61.03	61.03	1.27%	1,008
Jan 13, 2026	59.72	60.44	59.72	60.27	60.27	1.87%	4,801
Jan 12, 2026	60.15	61.51	59.16	59.16	59.16	-0.85%	1,585
Jan 9, 2026	61.50	62.14	59.59	59.67	59.67	-2.76%	1,687
Jan 8, 2026	60.28	61.36	60.28	61.36	61.36	1.48%	1,524
Jan 7, 2026	59.76	60.78	59.18	60.47	60.47	2.58%	7,413
Jan 6, 2026	61.36	61.36	58.67	58.95	58.95	-3.04%	290
Jan 5, 2026	61.21	61.99	59.20	60.80	60.80	-0.10%	1,465
Jan 2, 2026	60.38	60.90	59.55	60.86	60.86	1.56%	1,115
Dec 31, 2025	60.15	60.76	59.56	59.92	59.92	-0.26%	248
Dec 30, 2025	59.89	60.20	59.80	60.08	60.08	0.34%	650
Dec 29, 2025	59.51	59.98	59.50	59.88	59.88	0.36%	643
Dec 24, 2025	59.73	60.40	59.61	59.66	59.66	0.60%	523
Dec 23, 2025	58.95	59.50	58.34	59.31	59.31	0.71%	977
Dec 22, 2025	58.29	58.89	57.93	58.89	58.89	0.49%	513
Dec 19, 2025	59.02	59.04	58.50	58.60	58.60	-0.50%	1,119
Dec 18, 2025	58.94	59.72	58.90	58.90	58.90	0.49%	415
Dec 17, 2025	58.66	59.41	58.21	58.61	58.61	0.27%	4,902
Dec 16, 2025	59.18	59.18	58.45	58.46	58.46	-1.52%	12,951
Dec 15, 2025	60.13	60.13	58.79	59.36	59.36	-0.89%	2,026
Dec 12, 2025	60.68	60.88	59.09	59.89	59.89	-1.62%	2,462
Dec 11, 2025	60.46	61.11	59.77	60.88	60.38	0.91%	2,326
Dec 10, 2025	61.66	61.66	60.33	60.33	59.83	-2.59%	11,558
Dec 9, 2025	61.96	62.45	61.90	61.94	61.43	-0.37%	4,425
Dec 8, 2025	62.52	62.62	61.56	62.17	61.66	-1.94%	42,134