The Williams Companies, Inc. (WMB)

NYSE: WMB · Real-Time Price · USD

74.95

+1.83 (2.50%)

At close: Jun 22, 2026, 4:00 PM EDT

75.84

+0.89 (1.18%)

After-hours: Jun 22, 2026, 7:57 PM EDT

The Williams Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	74.60	75.67	73.58	73.76	73.22	-3.10%	8,162,366
May 5, 2026	75.20	77.41	75.20	76.12	75.56	0.94%	9,110,162
May 4, 2026	75.34	75.92	74.68	75.41	74.86	-0.17%	7,589,181
May 1, 2026	76.35	76.43	74.90	75.54	74.99	-1.01%	4,621,281
Apr 30, 2026	73.15	76.45	73.01	76.31	75.75	4.08%	8,829,154
Apr 29, 2026	73.18	73.60	72.75	73.32	72.78	0.38%	5,591,342
Apr 28, 2026	72.18	73.50	72.07	73.04	72.50	2.00%	6,301,772
Apr 27, 2026	72.18	72.83	71.23	71.61	71.09	-0.79%	6,490,832
Apr 24, 2026	71.78	72.25	71.01	72.18	71.65	0.74%	4,053,435
Apr 23, 2026	71.50	72.03	71.24	71.65	71.12	0.77%	5,662,328
Apr 22, 2026	71.06	71.41	70.68	71.10	70.58	0.95%	5,143,408
Apr 21, 2026	71.30	71.76	69.72	70.43	69.91	-0.68%	5,258,161
Apr 20, 2026	71.40	72.15	70.77	70.91	70.39	-0.34%	4,692,142
Apr 17, 2026	69.90	71.54	69.33	71.15	70.63	0.41%	7,861,290
Apr 16, 2026	70.74	71.66	70.25	70.86	70.34	0.14%	5,089,382
Apr 15, 2026	71.14	71.48	70.65	70.76	70.24	-0.95%	4,458,632
Apr 14, 2026	71.21	71.72	69.90	71.44	70.92	-0.14%	4,847,944
Apr 13, 2026	72.95	73.05	71.03	71.54	71.02	-1.65%	5,426,663
Apr 10, 2026	72.57	73.02	71.66	72.74	72.21	-0.11%	5,313,484