The Williams Companies, Inc. (WMB)
NYSE: WMB · Real-Time Price · USD
71.96
-0.99 (-1.36%)
At close: May 8, 2026, 4:00 PM EDT
71.70
-0.26 (-0.36%)
After-hours: May 8, 2026, 7:51 PM EDT
The Williams Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 73.10 | 73.54 | 71.79 | 71.96 | 71.96 | -1.36% | 4,663,740 |
| May 7, 2026 | 72.17 | 73.11 | 71.85 | 72.95 | 72.95 | -1.10% | 6,937,802 |
| May 6, 2026 | 74.60 | 75.67 | 73.58 | 73.76 | 73.76 | -3.10% | 8,130,286 |
| May 5, 2026 | 75.20 | 77.41 | 75.20 | 76.12 | 76.12 | 0.94% | 9,051,115 |
| May 4, 2026 | 75.34 | 75.92 | 74.68 | 75.41 | 75.41 | -0.17% | 7,530,707 |
| May 1, 2026 | 76.35 | 76.43 | 74.90 | 75.54 | 75.54 | -1.01% | 4,616,934 |
| Apr 30, 2026 | 73.15 | 76.45 | 73.01 | 76.31 | 76.31 | 4.08% | 8,823,131 |
| Apr 29, 2026 | 73.18 | 73.60 | 72.75 | 73.32 | 73.32 | 0.38% | 5,586,142 |
| Apr 28, 2026 | 72.18 | 73.50 | 72.07 | 73.04 | 73.04 | 2.00% | 6,300,324 |
| Apr 27, 2026 | 72.18 | 72.83 | 71.23 | 71.61 | 71.61 | -0.79% | 6,489,367 |
| Apr 24, 2026 | 71.78 | 72.25 | 71.01 | 72.18 | 72.18 | 0.74% | 4,001,704 |
| Apr 23, 2026 | 71.50 | 72.03 | 71.24 | 71.65 | 71.65 | 0.77% | 5,661,228 |
| Apr 22, 2026 | 71.06 | 71.41 | 70.68 | 71.10 | 71.10 | 0.95% | 5,124,161 |
| Apr 21, 2026 | 71.30 | 71.76 | 69.72 | 70.43 | 70.43 | -0.68% | 5,254,792 |
| Apr 20, 2026 | 71.40 | 72.15 | 70.77 | 70.91 | 70.91 | -0.34% | 4,690,290 |
| Apr 17, 2026 | 69.90 | 71.54 | 69.33 | 71.15 | 71.15 | 0.41% | 7,832,887 |
| Apr 16, 2026 | 70.74 | 71.66 | 70.25 | 70.86 | 70.86 | 0.14% | 5,088,472 |
| Apr 15, 2026 | 71.14 | 71.48 | 70.65 | 70.76 | 70.76 | -0.95% | 4,453,746 |
| Apr 14, 2026 | 71.21 | 71.72 | 69.90 | 71.44 | 71.44 | -0.14% | 4,844,545 |
| Apr 13, 2026 | 72.95 | 73.05 | 71.03 | 71.54 | 71.54 | -1.65% | 5,419,944 |
| Apr 10, 2026 | 72.57 | 73.02 | 71.66 | 72.74 | 72.74 | -0.11% | 5,313,122 |
| Apr 9, 2026 | 72.85 | 74.75 | 71.95 | 72.82 | 72.82 | -0.26% | 5,181,455 |
| Apr 8, 2026 | 71.81 | 73.29 | 71.03 | 73.01 | 73.01 | -1.39% | 8,872,156 |
| Apr 7, 2026 | 72.63 | 74.54 | 72.51 | 74.04 | 74.04 | 2.00% | 5,559,417 |
| Apr 6, 2026 | 72.18 | 73.00 | 71.73 | 72.59 | 72.59 | 0.82% | 4,039,183 |
| Apr 2, 2026 | 72.33 | 73.07 | 71.76 | 72.00 | 72.00 | 0.24% | 5,307,192 |
| Apr 1, 2026 | 71.75 | 72.63 | 71.08 | 71.83 | 71.83 | -1.31% | 8,061,972 |
| Mar 31, 2026 | 73.00 | 73.37 | 71.65 | 72.78 | 72.78 | 0.43% | 9,376,840 |
| Mar 30, 2026 | 74.19 | 74.82 | 72.37 | 72.47 | 72.47 | -1.51% | 6,246,442 |
| Mar 27, 2026 | 73.59 | 75.37 | 73.51 | 73.58 | 73.58 | -0.65% | 6,474,277 |
| Mar 26, 2026 | 74.25 | 74.53 | 73.19 | 74.06 | 74.06 | 0.34% | 4,548,954 |
| Mar 25, 2026 | 74.58 | 74.73 | 73.70 | 73.81 | 73.81 | -0.87% | 5,031,210 |
| Mar 24, 2026 | 73.51 | 75.03 | 73.38 | 74.46 | 74.46 | 1.17% | 4,713,179 |
| Mar 23, 2026 | 72.79 | 74.09 | 72.00 | 73.60 | 73.60 | 1.64% | 6,418,653 |
| Mar 20, 2026 | 74.03 | 74.65 | 72.19 | 72.41 | 72.41 | -2.23% | 12,273,108 |
| Mar 19, 2026 | 72.86 | 75.09 | 72.86 | 74.06 | 74.06 | 1.73% | 6,622,035 |
| Mar 18, 2026 | 73.52 | 73.85 | 72.32 | 72.80 | 72.80 | -1.21% | 4,597,562 |
| Mar 17, 2026 | 74.68 | 75.10 | 73.52 | 73.69 | 73.69 | -0.27% | 4,813,726 |
| Mar 16, 2026 | 73.65 | 73.95 | 72.84 | 73.89 | 73.89 | 0.75% | 5,714,568 |
| Mar 13, 2026 | 73.47 | 73.85 | 72.74 | 73.34 | 73.34 | -0.24% | 4,866,965 |
| Mar 12, 2026 | 74.50 | 75.34 | 73.52 | 73.52 | 73.00 | -1.18% | 5,613,882 |
| Mar 11, 2026 | 73.93 | 74.47 | 73.28 | 74.40 | 73.87 | 0.76% | 4,807,647 |
| Mar 10, 2026 | 73.12 | 74.48 | 72.51 | 73.84 | 73.31 | 0.90% | 6,862,573 |
| Mar 9, 2026 | 73.70 | 74.14 | 72.70 | 73.18 | 72.66 | -1.43% | 9,302,318 |
| Mar 6, 2026 | 75.11 | 75.14 | 73.94 | 74.24 | 73.71 | -0.71% | 6,883,537 |
| Mar 5, 2026 | 74.99 | 75.68 | 74.18 | 74.77 | 74.24 | -1.32% | 7,131,206 |
| Mar 4, 2026 | 75.34 | 75.92 | 74.70 | 75.77 | 75.23 | -0.14% | 5,518,240 |
| Mar 3, 2026 | 76.14 | 76.44 | 75.05 | 75.88 | 75.34 | -0.50% | 8,140,428 |
| Mar 2, 2026 | 76.25 | 76.87 | 74.75 | 76.26 | 75.72 | 2.06% | 6,521,787 |
| Feb 27, 2026 | 75.13 | 75.59 | 74.34 | 74.72 | 74.19 | -0.07% | 10,393,017 |