The Williams Companies, Inc. (WMB)
NYSE: WMB · Real-Time Price · USD
58.54
+1.18 (2.06%)
At close: Apr 15, 2025, 4:00 PM
58.10
-0.44 (-0.75%)
After-hours: Apr 15, 2025, 6:52 PM EDT
The Williams Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 57.64 | 59.06 | 57.49 | 58.54 | 58.54 | 2.06% | 5,396,990 |
| Apr 14, 2025 | 57.21 | 57.64 | 56.75 | 57.36 | 57.36 | 1.72% | 4,831,622 |
| Apr 11, 2025 | 55.16 | 56.57 | 54.19 | 56.39 | 56.39 | 2.40% | 7,477,487 |
| Apr 10, 2025 | 55.35 | 56.09 | 53.63 | 55.07 | 55.07 | -2.39% | 10,314,382 |
| Apr 9, 2025 | 53.55 | 57.16 | 51.89 | 56.42 | 56.42 | 3.85% | 17,198,786 |
| Apr 8, 2025 | 56.80 | 57.43 | 53.49 | 54.33 | 54.33 | -0.95% | 9,841,563 |
| Apr 7, 2025 | 52.64 | 56.91 | 51.58 | 54.85 | 54.85 | 0.51% | 14,047,510 |
| Apr 4, 2025 | 57.06 | 58.54 | 53.55 | 54.57 | 54.57 | -7.56% | 18,980,263 |
| Apr 3, 2025 | 59.09 | 60.97 | 58.48 | 59.03 | 59.03 | -4.17% | 11,517,905 |
| Apr 2, 2025 | 59.91 | 61.65 | 59.91 | 61.60 | 61.60 | 1.70% | 6,932,101 |
| Apr 1, 2025 | 59.53 | 60.61 | 59.16 | 60.57 | 60.57 | 1.36% | 5,774,876 |
| Mar 31, 2025 | 58.70 | 59.99 | 58.60 | 59.76 | 59.76 | 0.96% | 8,266,893 |
| Mar 28, 2025 | 59.36 | 59.48 | 58.67 | 59.19 | 59.19 | -0.40% | 5,451,720 |
| Mar 27, 2025 | 59.75 | 59.96 | 59.01 | 59.43 | 59.43 | -0.87% | 5,421,331 |
| Mar 26, 2025 | 61.29 | 61.43 | 59.65 | 59.95 | 59.95 | -1.58% | 8,936,466 |
| Mar 25, 2025 | 61.25 | 61.67 | 60.69 | 60.91 | 60.91 | -0.29% | 6,528,856 |
| Mar 24, 2025 | 60.06 | 61.55 | 60.00 | 61.09 | 61.09 | 2.50% | 6,314,315 |
| Mar 21, 2025 | 59.68 | 59.88 | 59.18 | 59.60 | 59.60 | -0.25% | 13,202,493 |
| Mar 20, 2025 | 59.00 | 59.81 | 58.91 | 59.75 | 59.75 | 0.72% | 5,967,690 |
| Mar 19, 2025 | 58.72 | 59.57 | 58.47 | 59.32 | 59.32 | 1.58% | 5,173,998 |
| Mar 18, 2025 | 58.37 | 58.99 | 57.97 | 58.40 | 58.40 | 0.02% | 5,519,340 |
| Mar 17, 2025 | 57.27 | 58.95 | 57.06 | 58.39 | 58.39 | 1.96% | 7,491,733 |
| Mar 14, 2025 | 56.02 | 57.76 | 55.88 | 57.27 | 57.27 | 1.94% | 6,027,627 |
| Mar 13, 2025 | 56.26 | 56.46 | 55.55 | 56.18 | 55.69 | -0.21% | 7,911,798 |
| Mar 12, 2025 | 55.71 | 56.99 | 55.25 | 56.30 | 55.81 | 2.46% | 7,875,406 |
| Mar 11, 2025 | 53.98 | 55.78 | 53.93 | 54.95 | 54.47 | 1.72% | 7,004,256 |
| Mar 10, 2025 | 53.95 | 54.84 | 53.29 | 54.02 | 53.55 | -0.66% | 7,911,718 |
| Mar 7, 2025 | 54.75 | 55.08 | 52.79 | 54.38 | 53.91 | -0.42% | 9,674,042 |
| Mar 6, 2025 | 55.53 | 55.86 | 54.35 | 54.61 | 54.14 | -2.86% | 8,795,376 |
| Mar 5, 2025 | 56.59 | 56.61 | 54.97 | 56.22 | 55.73 | -1.02% | 12,271,708 |
| Mar 4, 2025 | 57.07 | 57.73 | 55.70 | 56.80 | 56.31 | -1.39% | 9,059,948 |
| Mar 3, 2025 | 58.49 | 59.04 | 57.17 | 57.60 | 57.10 | -1.00% | 5,956,328 |
| Feb 28, 2025 | 56.00 | 58.30 | 55.79 | 58.18 | 57.68 | 3.41% | 9,105,822 |
| Feb 27, 2025 | 57.02 | 57.10 | 55.87 | 56.26 | 55.77 | -1.12% | 7,264,944 |
| Feb 26, 2025 | 56.30 | 57.24 | 56.05 | 56.90 | 56.41 | 1.28% | 7,359,592 |
| Feb 25, 2025 | 57.34 | 57.52 | 54.59 | 56.18 | 55.69 | -2.01% | 7,932,416 |
| Feb 24, 2025 | 57.74 | 58.59 | 56.28 | 57.33 | 56.83 | -0.19% | 9,039,877 |
| Feb 21, 2025 | 58.15 | 59.15 | 57.21 | 57.44 | 56.94 | -1.73% | 11,081,382 |
| Feb 20, 2025 | 57.66 | 58.60 | 56.92 | 58.45 | 57.94 | 0.31% | 6,417,632 |
| Feb 19, 2025 | 57.78 | 59.13 | 57.44 | 58.27 | 57.77 | 0.81% | 7,502,762 |
| Feb 18, 2025 | 57.11 | 58.21 | 57.10 | 57.80 | 57.30 | 1.44% | 7,371,032 |
| Feb 14, 2025 | 57.77 | 57.90 | 56.89 | 56.98 | 56.49 | -0.84% | 7,441,172 |
| Feb 13, 2025 | 53.17 | 57.89 | 53.17 | 57.46 | 56.96 | 4.82% | 13,615,829 |
| Feb 12, 2025 | 53.94 | 55.55 | 53.73 | 54.82 | 54.35 | -0.76% | 7,959,085 |
| Feb 11, 2025 | 55.93 | 56.00 | 54.67 | 55.24 | 54.76 | -1.66% | 8,835,201 |
| Feb 10, 2025 | 56.10 | 56.84 | 55.68 | 56.17 | 55.68 | 0.41% | 7,269,769 |
| Feb 7, 2025 | 56.09 | 56.29 | 55.45 | 55.94 | 55.46 | -0.12% | 5,161,984 |
| Feb 6, 2025 | 57.18 | 57.39 | 55.53 | 56.01 | 55.53 | -1.48% | 6,242,977 |
| Feb 5, 2025 | 56.04 | 57.13 | 56.00 | 56.85 | 56.36 | 2.03% | 6,781,998 |
| Feb 4, 2025 | 55.70 | 56.29 | 55.36 | 55.72 | 55.24 | -0.85% | 5,465,516 |