The Williams Companies, Inc. (WMB)

NYSE: WMB · Real-Time Price · USD

74.16

+0.78 (1.06%)

At close: Jul 20, 2026, 4:00 PM EDT

74.05

-0.11 (-0.15%)

Pre-market: Jul 21, 2026, 5:58 AM EDT

The Williams Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	73.33	75.43	73.33	74.16	74.16	1.06%	5,469,164
Jul 17, 2026	75.67	75.72	72.76	73.38	73.38	-1.81%	8,904,172
Jul 16, 2026	74.48	75.21	74.00	74.73	74.73	0.47%	7,037,789
Jul 15, 2026	76.00	76.34	74.18	74.38	74.38	-2.11%	6,232,315
Jul 14, 2026	74.98	76.29	74.95	75.98	75.98	2.04%	5,903,458
Jul 13, 2026	75.44	75.57	72.81	74.46	74.46	-0.75%	8,557,110
Jul 10, 2026	75.42	75.81	74.11	75.02	75.02	-0.57%	3,987,114
Jul 9, 2026	75.59	76.48	75.25	75.45	75.45	0.24%	5,898,285
Jul 8, 2026	75.39	75.63	74.30	75.27	75.27	0.25%	5,589,163
Jul 7, 2026	73.36	75.42	73.36	75.08	75.08	3.10%	6,902,633
Jul 6, 2026	73.07	73.89	72.40	72.82	72.82	-0.44%	5,608,177
Jul 2, 2026	73.56	73.96	72.11	73.14	73.14	0.51%	6,392,789
Jul 1, 2026	74.16	74.53	72.27	72.77	72.77	-2.11%	8,543,262
Jun 30, 2026	74.94	75.63	74.25	74.34	74.34	-0.96%	12,463,760
Jun 29, 2026	77.61	78.48	73.75	75.06	75.06	-3.67%	13,122,158
Jun 26, 2026	77.89	79.00	77.48	77.92	77.92	0.50%	12,918,317
Jun 25, 2026	75.92	77.75	75.67	77.53	77.53	2.19%	6,427,508
Jun 24, 2026	75.18	76.17	74.59	75.87	75.87	0.11%	7,660,634
Jun 23, 2026	74.21	75.88	73.62	75.79	75.79	1.12%	7,922,941
Jun 22, 2026	72.86	75.79	72.66	74.95	74.95	2.50%	11,237,858
Jun 18, 2026	71.78	73.28	70.83	73.12	73.12	2.62%	14,940,662
Jun 17, 2026	71.15	71.73	70.79	71.25	71.25	-0.32%	5,020,592
Jun 16, 2026	71.10	71.71	70.77	71.48	71.48	-0.01%	5,445,368
Jun 15, 2026	70.43	72.18	70.02	71.49	71.49	-0.82%	5,865,952
Jun 12, 2026	71.12	72.92	70.69	72.08	72.08	1.39%	5,448,679
Jun 11, 2026	72.56	72.81	71.56	71.62	71.10	-0.89%	4,390,854
Jun 10, 2026	71.89	72.95	71.67	72.26	71.73	0.94%	4,277,701
Jun 9, 2026	71.44	72.35	70.67	71.59	71.07	-	6,312,712
Jun 8, 2026	72.34	72.57	71.22	71.59	71.07	-0.51%	4,499,872
Jun 5, 2026	72.29	72.73	71.73	71.96	71.43	-0.65%	5,749,677
Jun 4, 2026	71.62	72.44	71.42	72.43	71.90	1.07%	6,558,051
Jun 3, 2026	71.28	72.72	71.13	71.66	71.13	0.49%	7,550,632
Jun 2, 2026	70.29	71.52	70.01	71.31	70.79	1.81%	5,416,250
Jun 1, 2026	71.30	71.66	70.04	70.04	69.53	-1.89%	7,461,363
May 29, 2026	72.98	72.98	71.21	71.39	70.87	-2.38%	11,256,788
May 28, 2026	74.91	74.94	73.07	73.13	72.59	-1.67%	7,243,950
May 27, 2026	75.48	75.89	74.20	74.37	73.82	-2.58%	6,180,475
May 26, 2026	78.25	78.47	76.30	76.34	75.78	-2.71%	5,581,388
May 22, 2026	77.82	78.62	77.47	78.47	77.89	1.23%	6,201,282
May 21, 2026	78.19	78.29	77.23	77.52	76.95	-0.46%	4,178,716
May 20, 2026	79.54	80.08	77.56	77.88	77.31	-1.91%	6,545,545
May 19, 2026	77.83	79.59	77.10	79.40	78.82	2.20%	8,359,911
May 18, 2026	77.97	78.31	77.01	77.69	77.12	-0.04%	6,753,046
May 15, 2026	77.80	78.24	77.09	77.72	77.15	0.04%	9,316,380
May 14, 2026	75.71	77.79	75.71	77.69	77.12	2.62%	6,370,950
May 13, 2026	75.27	76.08	74.27	75.71	75.16	1.31%	6,219,088
May 12, 2026	74.62	75.15	73.95	74.73	74.18	0.74%	5,928,117
May 11, 2026	72.29	74.25	71.95	74.18	73.64	3.09%	5,815,548
May 8, 2026	73.10	73.54	71.79	71.96	71.43	-1.36%	4,722,019
May 7, 2026	72.17	73.11	71.85	72.95	72.42	-1.10%	7,202,168