The Williams Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	63.49	64.70	63.05	63.40	62.87	0.36%	926
Dec 4, 2025	61.60	63.17	61.41	63.17	62.65	1.81%	3,324
Dec 3, 2025	61.11	62.05	59.91	62.05	61.53	2.88%	2,070
Dec 2, 2025	61.58	62.05	60.31	60.31	59.82	-1.14%	1,370
Dec 1, 2025	60.71	61.33	60.18	61.01	60.51	-0.10%	1,775
Nov 28, 2025	60.75	61.07	60.01	61.07	60.57	1.09%	1,671
Nov 26, 2025	59.66	60.49	59.52	60.41	59.92	1.63%	2,487
Nov 25, 2025	58.84	59.44	58.68	59.44	58.95	0.51%	3,654
Nov 24, 2025	59.81	59.81	58.66	59.14	58.65	-0.92%	768
Nov 21, 2025	59.02	59.69	58.62	59.69	59.20	-0.64%	1,082
Nov 20, 2025	58.94	60.61	58.94	60.08	59.58	2.24%	735
Nov 19, 2025	59.12	59.33	58.20	58.76	58.27	-1.52%	1,275
Nov 18, 2025	59.90	60.50	59.32	59.67	59.18	-1.19%	2,469
Nov 17, 2025	61.09	61.09	60.39	60.39	59.89	-0.45%	640