The Williams Companies, Inc. (WMB)
NYSE: WMB · Real-Time Price · USD
52.14
+0.58 (1.12%)
Nov 4, 2024, 4:00 PM EST - Market closed
The Williams Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 51.63 | 52.18 | 51.48 | 52.14 | 52.14 | 1.12% | 6,524,138 |
| Nov 1, 2024 | 52.71 | 52.84 | 51.50 | 51.56 | 51.56 | -1.55% | 5,640,793 |
| Oct 31, 2024 | 52.36 | 52.71 | 52.18 | 52.37 | 52.37 | -0.23% | 5,902,471 |
| Oct 30, 2024 | 51.92 | 52.73 | 51.75 | 52.49 | 52.49 | 1.25% | 5,524,328 |
| Oct 29, 2024 | 52.24 | 52.29 | 51.46 | 51.84 | 51.84 | -0.86% | 7,903,387 |
| Oct 28, 2024 | 52.00 | 52.57 | 51.88 | 52.29 | 52.29 | -0.40% | 5,026,866 |
| Oct 25, 2024 | 52.81 | 52.85 | 52.21 | 52.50 | 52.50 | -0.23% | 5,595,874 |
| Oct 24, 2024 | 52.56 | 52.75 | 52.12 | 52.62 | 52.62 | 0.71% | 5,267,880 |
| Oct 23, 2024 | 52.17 | 52.74 | 52.04 | 52.25 | 52.25 | -0.10% | 5,866,842 |
| Oct 22, 2024 | 52.06 | 52.59 | 51.98 | 52.30 | 52.30 | 0.58% | 4,283,691 |
| Oct 21, 2024 | 52.41 | 52.82 | 51.69 | 52.00 | 52.00 | -0.69% | 4,334,500 |
| Oct 18, 2024 | 51.69 | 52.44 | 51.34 | 52.36 | 52.36 | 1.59% | 5,837,646 |
| Oct 17, 2024 | 51.50 | 52.17 | 51.40 | 51.54 | 51.54 | 0.33% | 5,336,740 |
| Oct 16, 2024 | 51.00 | 51.63 | 50.80 | 51.37 | 51.37 | 0.92% | 6,040,996 |
| Oct 15, 2024 | 50.45 | 51.05 | 50.29 | 50.90 | 50.90 | -0.24% | 5,434,196 |
| Oct 14, 2024 | 50.39 | 51.19 | 50.25 | 51.02 | 51.02 | 1.07% | 5,247,489 |
| Oct 11, 2024 | 49.51 | 50.53 | 49.30 | 50.48 | 50.48 | 2.04% | 9,246,780 |
| Oct 10, 2024 | 49.63 | 49.69 | 49.17 | 49.47 | 49.47 | -0.22% | 4,400,081 |
| Oct 9, 2024 | 48.81 | 49.69 | 48.71 | 49.58 | 49.58 | 1.31% | 4,044,291 |
| Oct 8, 2024 | 49.40 | 49.43 | 48.51 | 48.94 | 48.94 | -1.49% | 5,605,050 |
| Oct 7, 2024 | 49.62 | 49.94 | 49.50 | 49.68 | 49.68 | 0.10% | 4,998,690 |
| Oct 4, 2024 | 48.52 | 49.67 | 48.41 | 49.63 | 49.63 | 2.95% | 7,784,941 |
| Oct 3, 2024 | 47.97 | 48.33 | 47.52 | 48.21 | 48.21 | 1.20% | 5,932,878 |
| Oct 2, 2024 | 47.00 | 47.66 | 46.53 | 47.64 | 47.64 | 2.76% | 6,615,068 |
| Oct 1, 2024 | 45.29 | 46.40 | 45.24 | 46.36 | 46.36 | 1.56% | 6,520,142 |
| Sep 30, 2024 | 45.15 | 45.75 | 44.78 | 45.65 | 45.65 | 1.09% | 6,280,606 |
| Sep 27, 2024 | 44.89 | 45.27 | 44.65 | 45.16 | 45.16 | 0.94% | 4,605,336 |
| Sep 26, 2024 | 45.04 | 45.53 | 44.56 | 44.74 | 44.74 | -1.67% | 7,325,142 |
| Sep 25, 2024 | 46.00 | 46.20 | 45.33 | 45.50 | 45.50 | -1.15% | 6,262,456 |
| Sep 24, 2024 | 46.48 | 46.48 | 45.87 | 46.03 | 46.03 | -0.41% | 5,356,672 |
| Sep 23, 2024 | 45.44 | 46.29 | 45.39 | 46.22 | 46.22 | 1.85% | 4,099,229 |
| Sep 20, 2024 | 44.66 | 45.53 | 44.51 | 45.38 | 45.38 | 1.09% | 9,237,801 |
| Sep 19, 2024 | 45.51 | 45.69 | 44.86 | 44.89 | 44.89 | -0.64% | 4,787,747 |
| Sep 18, 2024 | 45.58 | 45.82 | 45.10 | 45.18 | 45.18 | -0.77% | 5,345,628 |
| Sep 17, 2024 | 45.47 | 45.79 | 45.30 | 45.53 | 45.53 | 0.20% | 3,585,145 |
| Sep 16, 2024 | 45.46 | 45.64 | 45.11 | 45.44 | 45.44 | 0.91% | 4,222,641 |
| Sep 13, 2024 | 44.79 | 45.07 | 44.64 | 45.03 | 45.03 | -0.13% | 2,685,707 |
| Sep 12, 2024 | 44.62 | 45.38 | 44.49 | 45.09 | 44.62 | 1.14% | 5,540,879 |
| Sep 11, 2024 | 44.55 | 44.74 | 43.98 | 44.58 | 44.12 | -0.47% | 4,642,535 |
| Sep 10, 2024 | 44.70 | 44.96 | 44.33 | 44.79 | 44.32 | 0.61% | 4,512,268 |
| Sep 9, 2024 | 44.41 | 44.64 | 44.09 | 44.52 | 44.06 | 0.59% | 4,289,368 |
| Sep 6, 2024 | 44.84 | 45.30 | 44.13 | 44.26 | 43.80 | -1.27% | 4,602,869 |
| Sep 5, 2024 | 44.74 | 45.09 | 44.50 | 44.83 | 44.36 | 0.85% | 4,430,587 |
| Sep 4, 2024 | 45.37 | 45.43 | 44.10 | 44.45 | 43.99 | -2.41% | 7,670,807 |
| Sep 3, 2024 | 45.46 | 45.69 | 44.73 | 45.55 | 45.08 | -0.48% | 4,528,685 |
| Aug 30, 2024 | 45.29 | 45.81 | 45.21 | 45.77 | 45.29 | 0.62% | 7,265,188 |
| Aug 29, 2024 | 45.09 | 45.50 | 44.69 | 45.49 | 45.02 | 1.25% | 4,051,027 |
| Aug 28, 2024 | 45.31 | 45.47 | 44.65 | 44.93 | 44.46 | -0.99% | 3,495,542 |
| Aug 27, 2024 | 45.38 | 45.54 | 45.06 | 45.38 | 44.91 | -0.24% | 4,070,921 |
| Aug 26, 2024 | 45.54 | 45.79 | 45.31 | 45.49 | 45.02 | 0.44% | 3,214,517 |
| Aug 23, 2024 | 44.89 | 45.35 | 44.74 | 45.29 | 44.82 | 1.39% | 3,351,233 |
| Aug 22, 2024 | 44.50 | 44.89 | 44.46 | 44.67 | 44.20 | 0.38% | 2,959,601 |
| Aug 21, 2024 | 44.49 | 44.73 | 44.22 | 44.50 | 44.04 | 0.41% | 4,053,738 |
| Aug 20, 2024 | 44.92 | 45.06 | 43.96 | 44.32 | 43.86 | -1.55% | 4,247,253 |
| Aug 19, 2024 | 44.17 | 45.05 | 44.15 | 45.02 | 44.55 | 2.02% | 5,635,423 |
| Aug 16, 2024 | 43.74 | 44.26 | 43.69 | 44.13 | 43.67 | 0.57% | 6,779,316 |
| Aug 15, 2024 | 43.56 | 43.95 | 43.45 | 43.88 | 43.42 | 1.13% | 4,121,404 |
| Aug 14, 2024 | 43.12 | 43.49 | 42.82 | 43.39 | 42.94 | 0.63% | 4,215,657 |
| Aug 13, 2024 | 43.12 | 43.22 | 42.79 | 43.12 | 42.67 | -0.44% | 4,640,290 |
| Aug 12, 2024 | 43.21 | 43.53 | 43.07 | 43.31 | 42.86 | 0.12% | 5,210,127 |
| Aug 9, 2024 | 43.84 | 43.84 | 43.11 | 43.26 | 42.81 | -1.37% | 6,048,566 |
| Aug 8, 2024 | 43.21 | 43.94 | 43.08 | 43.86 | 43.40 | 2.00% | 5,601,555 |
| Aug 7, 2024 | 43.37 | 44.29 | 42.95 | 43.00 | 42.55 | 0.40% | 9,581,072 |
| Aug 6, 2024 | 41.75 | 43.29 | 41.26 | 42.83 | 42.38 | 3.86% | 9,960,300 |
| Aug 5, 2024 | 41.00 | 41.41 | 40.41 | 41.24 | 40.81 | -2.27% | 7,767,695 |
| Aug 2, 2024 | 42.96 | 43.05 | 41.68 | 42.20 | 41.76 | -2.11% | 5,833,937 |
| Aug 1, 2024 | 43.11 | 43.39 | 42.83 | 43.11 | 42.66 | 0.40% | 6,838,402 |
| Jul 31, 2024 | 43.35 | 43.49 | 42.74 | 42.94 | 42.49 | -0.02% | 8,295,885 |
| Jul 30, 2024 | 42.66 | 43.09 | 42.35 | 42.95 | 42.50 | 0.05% | 7,504,592 |
| Jul 29, 2024 | 42.64 | 43.04 | 42.48 | 42.93 | 42.48 | 0.96% | 5,811,957 |
| Jul 26, 2024 | 41.93 | 42.68 | 41.84 | 42.52 | 42.08 | 1.67% | 5,567,552 |
| Jul 25, 2024 | 42.49 | 42.56 | 41.70 | 41.82 | 41.38 | -1.58% | 7,779,273 |
| Jul 24, 2024 | 44.00 | 44.04 | 42.34 | 42.49 | 42.05 | -3.61% | 10,198,552 |
| Jul 23, 2024 | 44.60 | 44.79 | 44.02 | 44.08 | 43.62 | -1.54% | 8,738,196 |
| Jul 22, 2024 | 44.11 | 45.10 | 44.02 | 44.77 | 44.30 | 1.75% | 8,500,808 |
| Jul 19, 2024 | 43.64 | 44.18 | 43.29 | 44.00 | 43.54 | 1.66% | 8,859,218 |
| Jul 18, 2024 | 42.49 | 43.80 | 42.35 | 43.28 | 42.83 | 1.48% | 7,509,794 |
| Jul 17, 2024 | 42.49 | 42.92 | 42.43 | 42.65 | 42.21 | 0.71% | 6,105,680 |
| Jul 16, 2024 | 42.73 | 42.84 | 42.25 | 42.35 | 41.91 | -0.49% | 4,849,866 |
| Jul 15, 2024 | 43.36 | 43.36 | 42.51 | 42.56 | 42.12 | -0.98% | 5,491,163 |
| Jul 12, 2024 | 42.95 | 43.21 | 42.78 | 42.98 | 42.53 | 0.73% | 4,332,084 |
| Jul 11, 2024 | 42.45 | 42.75 | 42.30 | 42.67 | 42.23 | 0.40% | 3,021,926 |
| Jul 10, 2024 | 42.39 | 42.53 | 41.98 | 42.50 | 42.06 | 0.26% | 4,251,660 |
| Jul 9, 2024 | 42.21 | 42.70 | 42.09 | 42.39 | 41.95 | 0.09% | 3,906,688 |
| Jul 8, 2024 | 42.42 | 42.84 | 42.32 | 42.35 | 41.91 | -0.31% | 4,004,493 |
| Jul 5, 2024 | 42.68 | 42.83 | 42.26 | 42.48 | 42.04 | -0.75% | 3,182,238 |
| Jul 3, 2024 | 42.32 | 43.04 | 42.24 | 42.80 | 42.35 | 1.18% | 3,176,619 |
| Jul 2, 2024 | 42.58 | 42.61 | 42.08 | 42.30 | 41.86 | -0.21% | 4,386,234 |
| Jul 1, 2024 | 42.69 | 42.80 | 42.13 | 42.39 | 41.95 | -0.26% | 3,161,367 |
| Jun 28, 2024 | 42.45 | 42.60 | 41.87 | 42.50 | 42.06 | 0.62% | 8,506,931 |
| Jun 27, 2024 | 42.37 | 42.55 | 41.96 | 42.24 | 41.80 | -0.12% | 4,534,707 |
| Jun 26, 2024 | 42.80 | 42.89 | 42.14 | 42.29 | 41.85 | -1.40% | 4,933,244 |
| Jun 25, 2024 | 43.02 | 43.22 | 42.68 | 42.89 | 42.44 | -0.51% | 5,303,962 |
| Jun 24, 2024 | 42.04 | 43.19 | 42.02 | 43.11 | 42.66 | 2.50% | 7,541,940 |
| Jun 21, 2024 | 43.18 | 43.20 | 42.05 | 42.06 | 41.62 | -0.80% | 15,441,614 |
| Jun 20, 2024 | 41.99 | 42.60 | 41.68 | 42.40 | 41.96 | 1.41% | 8,130,656 |
| Jun 18, 2024 | 41.56 | 41.95 | 41.52 | 41.81 | 41.37 | 1.33% | 4,812,633 |
| Jun 17, 2024 | 41.09 | 41.56 | 40.93 | 41.26 | 40.83 | 0.22% | 5,588,817 |
| Jun 14, 2024 | 41.38 | 41.48 | 41.02 | 41.17 | 40.74 | -0.84% | 3,602,347 |
| Jun 13, 2024 | 41.44 | 41.67 | 41.24 | 41.52 | 41.09 | -0.07% | 5,157,336 |