The Williams Companies, Inc. (WMB)
NYSE: WMB · Real-Time Price · USD
57.18
-0.62 (-1.07%)
Aug 22, 2025, 2:36 PM - Market open
The Williams Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 57.85 | 58.01 | 57.19 | 57.08 | - | -1.25% | 2,000,989 |
| Aug 21, 2025 | 57.15 | 58.08 | 57.11 | 57.80 | 57.80 | 1.01% | 4,384,032 |
| Aug 20, 2025 | 56.99 | 57.58 | 56.54 | 57.22 | 57.22 | 1.15% | 6,270,296 |
| Aug 19, 2025 | 56.16 | 56.62 | 55.82 | 56.57 | 56.57 | 0.09% | 5,303,228 |
| Aug 18, 2025 | 57.14 | 57.20 | 56.30 | 56.52 | 56.52 | -1.64% | 5,812,908 |
| Aug 15, 2025 | 57.77 | 58.44 | 57.34 | 57.46 | 57.46 | 0.21% | 7,538,874 |
| Aug 14, 2025 | 58.08 | 58.09 | 57.14 | 57.34 | 57.34 | -0.90% | 9,163,808 |
| Aug 13, 2025 | 57.87 | 58.25 | 56.92 | 57.86 | 57.86 | 0.17% | 5,834,404 |
| Aug 12, 2025 | 58.00 | 58.13 | 56.86 | 57.76 | 57.76 | -0.52% | 6,565,419 |
| Aug 11, 2025 | 57.97 | 58.66 | 57.80 | 58.06 | 58.06 | 0.29% | 4,764,408 |
| Aug 8, 2025 | 58.29 | 58.49 | 57.31 | 57.89 | 57.89 | - | 5,384,641 |
| Aug 7, 2025 | 58.85 | 59.34 | 57.70 | 57.89 | 57.89 | -1.28% | 7,541,142 |
| Aug 6, 2025 | 58.74 | 58.97 | 57.60 | 58.64 | 58.64 | -0.61% | 7,834,547 |
| Aug 5, 2025 | 59.35 | 60.01 | 56.99 | 59.00 | 59.00 | -2.09% | 14,876,073 |
| Aug 4, 2025 | 60.59 | 61.13 | 60.19 | 60.26 | 60.26 | -0.02% | 8,081,559 |
| Aug 1, 2025 | 59.68 | 60.71 | 59.05 | 60.27 | 60.27 | 0.53% | 7,834,861 |
| Jul 31, 2025 | 59.17 | 60.67 | 59.00 | 59.95 | 59.95 | 1.20% | 9,593,307 |
| Jul 30, 2025 | 58.74 | 59.34 | 58.60 | 59.24 | 59.24 | 0.59% | 4,467,942 |
| Jul 29, 2025 | 58.09 | 59.03 | 57.77 | 58.89 | 58.89 | 2.40% | 5,768,467 |
| Jul 28, 2025 | 58.14 | 58.23 | 57.23 | 57.51 | 57.51 | -0.54% | 5,337,479 |
| Jul 25, 2025 | 58.66 | 58.66 | 57.72 | 57.82 | 57.82 | -1.58% | 4,957,550 |
| Jul 24, 2025 | 57.64 | 58.93 | 57.57 | 58.75 | 58.75 | 1.80% | 5,846,299 |
| Jul 23, 2025 | 57.26 | 57.89 | 56.96 | 57.71 | 57.71 | 0.61% | 6,757,220 |
| Jul 22, 2025 | 57.97 | 58.07 | 57.34 | 57.36 | 57.36 | -0.55% | 5,390,566 |
| Jul 21, 2025 | 58.95 | 59.28 | 57.57 | 57.68 | 57.68 | -2.81% | 6,889,734 |
| Jul 18, 2025 | 58.54 | 59.97 | 58.24 | 59.35 | 59.35 | 2.17% | 7,919,252 |
| Jul 17, 2025 | 58.01 | 58.57 | 57.51 | 58.09 | 58.09 | -0.67% | 7,181,645 |
| Jul 16, 2025 | 58.37 | 58.92 | 58.15 | 58.48 | 58.48 | 0.19% | 5,573,750 |
| Jul 15, 2025 | 58.80 | 59.04 | 57.44 | 58.37 | 58.37 | -1.13% | 6,103,233 |
| Jul 14, 2025 | 58.02 | 59.12 | 57.83 | 59.04 | 59.04 | 1.41% | 5,140,060 |
| Jul 11, 2025 | 57.69 | 58.47 | 57.65 | 58.22 | 58.22 | 0.76% | 7,546,226 |
| Jul 10, 2025 | 57.65 | 57.96 | 56.50 | 57.78 | 57.78 | -0.12% | 7,391,302 |
| Jul 9, 2025 | 58.00 | 58.32 | 57.14 | 57.85 | 57.85 | 0.28% | 7,267,802 |
| Jul 8, 2025 | 58.10 | 58.41 | 56.68 | 57.69 | 57.69 | -1.35% | 9,723,295 |
| Jul 7, 2025 | 58.64 | 59.15 | 58.26 | 58.48 | 58.48 | -0.27% | 5,461,715 |
| Jul 3, 2025 | 59.16 | 59.23 | 58.12 | 58.64 | 58.64 | -0.85% | 4,606,763 |
| Jul 2, 2025 | 58.76 | 59.50 | 57.90 | 59.14 | 59.14 | 0.72% | 8,341,665 |
| Jul 1, 2025 | 62.54 | 62.77 | 58.32 | 58.72 | 58.72 | -6.51% | 18,940,174 |
| Jun 30, 2025 | 62.67 | 63.45 | 62.25 | 62.81 | 62.81 | 0.22% | 8,237,922 |
| Jun 27, 2025 | 62.93 | 63.18 | 62.38 | 62.67 | 62.67 | -0.32% | 27,816,335 |
| Jun 26, 2025 | 60.78 | 62.89 | 60.72 | 62.87 | 62.87 | 3.59% | 9,378,784 |
| Jun 25, 2025 | 61.12 | 61.21 | 60.11 | 60.69 | 60.69 | -0.70% | 6,655,682 |
| Jun 24, 2025 | 60.33 | 61.33 | 60.10 | 61.12 | 61.12 | 1.06% | 9,317,373 |
| Jun 23, 2025 | 60.86 | 61.57 | 60.01 | 60.48 | 60.48 | -0.02% | 11,633,838 |
| Jun 20, 2025 | 59.63 | 60.49 | 59.31 | 60.49 | 60.49 | 2.32% | 14,263,742 |
| Jun 18, 2025 | 58.85 | 59.38 | 58.20 | 59.12 | 59.12 | 1.06% | 7,880,092 |
| Jun 17, 2025 | 59.49 | 59.60 | 58.38 | 58.50 | 58.50 | -1.10% | 7,467,471 |
| Jun 16, 2025 | 59.96 | 60.66 | 58.90 | 59.15 | 59.15 | -1.05% | 5,805,372 |
| Jun 13, 2025 | 60.35 | 60.35 | 58.60 | 59.78 | 59.78 | -0.50% | 8,203,562 |
| Jun 12, 2025 | 59.42 | 60.10 | 59.23 | 60.08 | 59.58 | 1.11% | 5,715,396 |