The Williams Companies, Inc. (WMB)

The Williams Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	75.11	75.14	73.94	74.24	74.24	-0.71%	6,835,056
Mar 5, 2026	74.99	75.68	74.18	74.77	74.77	-1.32%	7,125,355
Mar 4, 2026	75.34	75.92	74.70	75.77	75.77	-0.14%	5,513,697
Mar 3, 2026	76.14	76.44	75.05	75.88	75.88	-0.50%	8,122,303
Mar 2, 2026	76.25	76.87	74.75	76.26	76.26	2.06%	6,508,959
Feb 27, 2026	75.13	75.59	74.34	74.72	74.72	-0.07%	10,298,922
Feb 26, 2026	73.98	75.49	73.70	74.77	74.77	1.08%	6,608,965
Feb 25, 2026	73.41	74.09	72.80	73.97	73.97	0.64%	5,010,289
Feb 24, 2026	72.99	73.62	71.84	73.50	73.50	0.71%	5,453,264
Feb 23, 2026	73.10	73.87	72.63	72.98	72.98	-	4,960,195
Feb 20, 2026	72.38	72.98	72.00	72.98	72.98	1.12%	5,915,573
Feb 19, 2026	72.80	72.97	71.65	72.17	72.17	0.04%	6,652,615
Feb 18, 2026	72.67	72.97	71.82	72.14	72.14	0.25%	7,862,455
Feb 17, 2026	72.93	73.04	71.42	71.96	71.96	-0.44%	6,791,594
Feb 13, 2026	71.75	72.63	70.93	72.28	72.28	1.62%	5,868,585
Feb 12, 2026	71.77	72.28	71.10	71.13	71.13	0.01%	7,209,510
Feb 11, 2026	69.80	71.59	69.57	71.12	71.12	3.31%	11,642,145
Feb 10, 2026	70.00	71.58	68.44	68.84	68.84	1.46%	15,576,809
Feb 9, 2026	67.16	68.45	66.95	67.85	67.85	1.39%	9,711,247
Feb 6, 2026	67.62	68.87	65.95	66.92	66.92	-0.74%	13,878,656
Feb 5, 2026	65.78	67.70	65.58	67.42	67.42	1.44%	9,099,592
Feb 4, 2026	68.89	68.95	65.55	66.46	66.46	-2.98%	12,602,400
Feb 3, 2026	66.92	68.70	66.74	68.50	68.50	3.26%	8,323,181
Feb 2, 2026	66.39	66.90	65.83	66.34	66.34	-1.37%	6,005,857
Jan 30, 2026	67.20	67.46	65.69	67.26	67.26	0.03%	7,976,012
Jan 29, 2026	67.93	68.27	66.78	67.24	67.24	0.48%	7,017,257
Jan 28, 2026	65.92	67.01	65.57	66.92	66.92	2.20%	5,955,806
Jan 27, 2026	64.42	65.71	64.22	65.48	65.48	1.85%	8,714,657
Jan 26, 2026	65.43	65.81	63.83	64.29	64.29	-1.03%	7,546,014
Jan 23, 2026	64.47	65.15	64.10	64.96	64.96	1.95%	7,910,031
Jan 22, 2026	63.42	64.34	62.88	63.72	63.72	0.85%	5,877,180
Jan 21, 2026	62.26	63.18	62.18	63.18	63.18	2.72%	6,990,254
Jan 20, 2026	62.14	62.55	61.44	61.51	61.51	-0.06%	6,817,371
Jan 16, 2026	60.37	61.87	60.36	61.55	61.55	2.09%	8,920,055
Jan 15, 2026	60.57	61.18	60.16	60.29	60.29	-0.69%	4,742,538
Jan 14, 2026	60.40	61.37	60.26	60.71	60.71	0.36%	8,955,093
Jan 13, 2026	59.87	60.77	59.66	60.49	60.49	1.56%	5,690,135
Jan 12, 2026	60.20	60.49	59.07	59.56	59.56	-1.26%	7,722,599
Jan 9, 2026	61.19	61.66	59.57	60.32	60.32	-1.36%	7,933,941
Jan 8, 2026	60.60	61.51	60.25	61.15	61.15	1.26%	7,190,507
Jan 7, 2026	59.83	60.81	59.61	60.39	60.39	1.50%	7,235,153
Jan 6, 2026	60.53	60.82	58.49	59.50	59.50	-2.71%	11,214,550
Jan 5, 2026	61.40	61.50	59.03	61.16	61.16	0.51%	7,237,412
Jan 2, 2026	60.11	61.16	59.58	60.85	60.85	1.23%	4,328,829
Dec 31, 2025	60.21	60.21	59.68	60.11	60.11	-0.08%	4,148,786
Dec 30, 2025	60.05	60.37	59.79	60.16	60.16	0.60%	3,513,227
Dec 29, 2025	59.62	59.99	59.58	59.80	59.80	0.47%	4,171,906
Dec 26, 2025	59.59	59.79	59.18	59.52	59.52	0.10%	2,642,985
Dec 24, 2025	59.73	60.03	59.46	59.46	59.46	-0.49%	2,597,179
Dec 23, 2025	58.85	59.79	58.78	59.75	59.75	1.41%	6,091,803

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.