The Williams Companies, Inc. (WMB)
NYSE: WMB · Real-Time Price · USD
60.91
-0.19 (-0.30%)
Mar 25, 2025, 4:00 PM EST - Market closed
The Williams Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2025 | 54.92 | 56.56 | 54.60 | 56.20 | 55.71 | 1.39% | 6,018,848 |
| Jan 31, 2025 | 56.59 | 56.82 | 55.25 | 55.43 | 54.95 | -2.05% | 7,581,521 |
| Jan 30, 2025 | 55.96 | 56.83 | 55.77 | 56.59 | 56.10 | 2.28% | 6,501,529 |
| Jan 29, 2025 | 55.21 | 56.35 | 54.85 | 55.33 | 54.85 | 0.24% | 7,162,384 |
| Jan 28, 2025 | 54.95 | 55.39 | 53.04 | 55.20 | 54.72 | 1.19% | 9,580,467 |
| Jan 27, 2025 | 57.85 | 57.87 | 53.36 | 54.55 | 54.08 | -8.43% | 18,513,302 |
| Jan 24, 2025 | 59.49 | 60.00 | 59.27 | 59.57 | 59.05 | 0.13% | 4,653,818 |
| Jan 23, 2025 | 59.66 | 59.72 | 58.55 | 59.49 | 58.98 | 0.49% | 5,686,611 |
| Jan 22, 2025 | 61.20 | 61.46 | 59.13 | 59.20 | 58.69 | -2.36% | 8,795,995 |
| Jan 21, 2025 | 59.33 | 60.91 | 59.14 | 60.63 | 60.11 | 2.52% | 8,577,693 |
| Jan 17, 2025 | 59.07 | 59.60 | 58.65 | 59.14 | 58.63 | -0.07% | 8,348,006 |
| Jan 16, 2025 | 58.14 | 59.22 | 57.90 | 59.18 | 58.67 | 2.02% | 7,016,187 |
| Jan 15, 2025 | 58.89 | 59.30 | 57.70 | 58.01 | 57.51 | -0.09% | 8,115,523 |
| Jan 14, 2025 | 56.19 | 58.39 | 56.11 | 58.06 | 57.56 | 3.62% | 9,839,525 |
| Jan 13, 2025 | 55.57 | 56.17 | 55.48 | 56.03 | 55.55 | 0.92% | 8,612,093 |