The Williams Companies, Inc. (WMB)

NYSE: WMB · Real-Time Price · USD

74.09

+2.34 (3.26%)

At close: Oct 27, 2026, 4:00 PM EDT

73.40

-0.69 (-0.93%)

After-hours: Oct 27, 2026, 7:30 PM EDT

The Williams Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	71.90	74.20	71.90	74.09	74.09	3.26%	12,092,096
Oct 26, 2026	71.55	72.18	70.97	71.75	71.75	0.07%	5,095,353
Oct 23, 2026	70.75	72.31	70.29	71.70	71.70	1.51%	5,912,414
Oct 22, 2026	72.61	73.05	68.97	70.63	70.63	-2.98%	8,903,626
Oct 21, 2026	71.08	73.26	70.33	72.80	72.80	3.51%	8,255,954
Oct 20, 2026	70.72	71.32	69.73	70.33	70.33	-0.07%	7,673,133
Oct 19, 2026	71.40	71.94	70.17	70.38	70.38	-1.26%	6,156,448
Oct 16, 2026	69.52	71.48	69.25	71.28	71.28	2.98%	10,311,012
Oct 15, 2026	72.89	72.89	68.50	69.22	69.22	-4.92%	12,678,798
Oct 14, 2026	74.50	74.50	72.59	72.80	72.80	-2.37%	10,577,313
Oct 13, 2026	74.42	74.65	73.55	74.57	74.57	0.54%	6,907,290
Oct 12, 2026	72.00	74.21	72.00	74.17	74.17	2.06%	7,523,193
Oct 9, 2026	72.31	73.45	72.06	72.67	72.67	0.46%	6,882,764
Oct 8, 2026	71.53	72.85	71.34	72.34	72.34	1.23%	9,071,549
Oct 7, 2026	72.90	72.90	70.83	71.46	71.46	-1.28%	5,171,997
Oct 6, 2026	70.67	72.74	70.11	72.39	72.39	2.23%	6,438,755
Oct 5, 2026	70.53	71.73	70.04	70.81	70.81	0.38%	5,689,615
Oct 2, 2026	68.93	70.56	68.65	70.54	70.54	1.91%	8,248,909
Oct 1, 2026	67.85	69.42	67.38	69.22	69.22	1.84%	7,203,965
Sep 30, 2026	69.01	69.18	67.48	67.97	67.97	-0.96%	9,502,485
Sep 29, 2026	68.24	68.94	67.62	68.63	68.63	-0.51%	6,226,033
Sep 28, 2026	69.52	69.52	68.40	68.98	68.98	-0.40%	5,538,457
Sep 25, 2026	70.36	70.47	68.82	69.26	69.26	-1.87%	6,431,651
Sep 24, 2026	71.45	71.45	70.29	70.58	70.58	-0.75%	4,247,371
Sep 23, 2026	71.31	72.29	70.72	71.11	71.11	0.18%	5,148,597
Sep 22, 2026	71.44	72.40	70.73	70.98	70.98	-0.94%	5,230,174
Sep 21, 2026	71.55	72.46	71.38	71.65	71.65	-0.56%	4,821,956
Sep 18, 2026	71.35	73.29	71.25	72.05	72.05	0.33%	18,904,676
Sep 17, 2026	71.15	72.20	71.01	71.81	71.81	1.28%	5,707,323
Sep 16, 2026	71.64	71.98	69.85	70.90	70.90	-1.02%	9,016,736
Sep 15, 2026	72.39	72.63	71.09	71.63	71.63	-0.44%	6,353,934
Sep 14, 2026	72.51	73.33	70.89	71.95	71.95	-1.24%	8,019,901
Sep 11, 2026	72.70	73.66	72.42	72.85	72.85	0.77%	7,610,005
Sep 10, 2026	74.93	75.27	72.57	72.82	72.30	-3.10%	6,294,797
Sep 9, 2026	76.55	76.86	74.45	75.15	74.61	-0.90%	6,617,579
Sep 8, 2026	74.74	75.97	73.12	75.83	75.28	2.27%	7,019,263
Sep 4, 2026	73.87	74.43	73.37	74.15	73.62	0.14%	7,513,904
Sep 3, 2026	75.23	75.52	74.00	74.05	73.52	-1.48%	6,426,815
Sep 2, 2026	75.12	75.30	73.63	75.16	74.62	-0.09%	8,805,385
Sep 1, 2026	75.56	76.32	74.35	75.23	74.69	0.24%	7,317,781
Aug 31, 2026	74.19	75.50	73.67	75.05	74.51	1.79%	20,164,554
Aug 28, 2026	74.47	74.81	73.46	73.73	73.20	-0.62%	4,693,159
Aug 27, 2026	74.35	74.76	72.72	74.19	73.66	-0.30%	7,563,938
Aug 26, 2026	71.16	75.53	71.11	74.41	73.87	4.68%	8,291,496
Aug 25, 2026	70.90	72.03	70.81	71.08	70.57	0.15%	7,011,660
Aug 24, 2026	70.38	71.49	69.60	70.97	70.46	0.68%	5,509,716
Aug 21, 2026	72.17	73.32	69.92	70.49	69.98	-1.66%	7,587,227
Aug 20, 2026	73.43	73.97	71.12	71.68	71.16	-2.13%	6,408,759
Aug 19, 2026	75.81	75.88	73.10	73.24	72.71	-2.52%	5,425,014
Aug 18, 2026	74.66	75.84	74.30	75.13	74.59	2.29%	5,034,847