The Williams Companies, Inc. (WMB)
NYSE: WMB · Real-Time Price · USD
60.26
+1.24 (2.10%)
Sep 18, 2025, 12:17 PM EDT - Market open
The Williams Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 59.35 | 59.98 | 59.18 | 59.77 | - | 1.27% | 972,012 |
| Sep 17, 2025 | 58.06 | 59.18 | 58.05 | 59.02 | 59.02 | 1.85% | 6,084,872 |
| Sep 16, 2025 | 58.53 | 58.63 | 57.66 | 57.95 | 57.95 | -0.77% | 6,820,067 |
| Sep 15, 2025 | 58.89 | 59.11 | 58.40 | 58.40 | 58.40 | -0.70% | 3,210,473 |
| Sep 12, 2025 | 58.85 | 59.33 | 58.59 | 58.81 | 58.81 | -0.88% | 5,630,413 |
| Sep 11, 2025 | 58.61 | 59.35 | 58.36 | 59.33 | 58.83 | 0.97% | 5,397,608 |
| Sep 10, 2025 | 57.76 | 59.29 | 57.75 | 58.76 | 58.27 | 2.07% | 5,960,063 |
| Sep 9, 2025 | 57.19 | 57.97 | 56.97 | 57.57 | 57.09 | 1.27% | 4,490,415 |
| Sep 8, 2025 | 57.30 | 57.68 | 56.46 | 56.85 | 56.37 | -0.61% | 4,669,389 |
| Sep 5, 2025 | 57.49 | 57.83 | 56.09 | 57.20 | 56.72 | -0.66% | 8,344,825 |
| Sep 4, 2025 | 58.00 | 58.59 | 57.17 | 57.58 | 57.10 | -0.26% | 5,554,755 |
| Sep 3, 2025 | 57.36 | 57.99 | 56.95 | 57.73 | 57.24 | 0.61% | 6,148,124 |
| Sep 2, 2025 | 57.51 | 57.94 | 56.79 | 57.38 | 56.90 | -0.86% | 7,833,731 |
| Aug 29, 2025 | 57.97 | 58.02 | 57.50 | 57.88 | 57.39 | -0.21% | 4,093,766 |
| Aug 28, 2025 | 57.49 | 58.09 | 56.91 | 58.00 | 57.51 | 0.89% | 5,366,626 |
| Aug 27, 2025 | 56.97 | 57.65 | 56.90 | 57.49 | 57.01 | 0.63% | 5,910,107 |
| Aug 26, 2025 | 57.01 | 57.23 | 56.47 | 57.13 | 56.65 | 0.53% | 9,560,788 |
| Aug 25, 2025 | 56.99 | 57.53 | 56.56 | 56.83 | 56.35 | -0.42% | 4,104,776 |
| Aug 22, 2025 | 57.85 | 58.01 | 56.93 | 57.07 | 56.59 | -1.26% | 4,663,356 |
| Aug 21, 2025 | 57.15 | 58.08 | 57.11 | 57.80 | 57.31 | 1.01% | 4,384,032 |
| Aug 20, 2025 | 56.99 | 57.58 | 56.54 | 57.22 | 56.74 | 1.15% | 6,270,296 |
| Aug 19, 2025 | 56.16 | 56.62 | 55.82 | 56.57 | 56.09 | 0.09% | 5,303,228 |
| Aug 18, 2025 | 57.14 | 57.20 | 56.30 | 56.52 | 56.04 | -1.64% | 5,812,908 |
| Aug 15, 2025 | 57.77 | 58.44 | 57.34 | 57.46 | 56.98 | 0.21% | 7,538,874 |
| Aug 14, 2025 | 58.08 | 58.09 | 57.14 | 57.34 | 56.86 | -0.90% | 9,163,808 |
| Aug 13, 2025 | 57.87 | 58.25 | 56.92 | 57.86 | 57.37 | 0.17% | 5,834,404 |
| Aug 12, 2025 | 58.00 | 58.13 | 56.86 | 57.76 | 57.27 | -0.52% | 6,565,419 |
| Aug 11, 2025 | 57.97 | 58.66 | 57.80 | 58.06 | 57.57 | 0.29% | 4,764,408 |
| Aug 8, 2025 | 58.29 | 58.49 | 57.31 | 57.89 | 57.40 | - | 5,384,641 |
| Aug 7, 2025 | 58.85 | 59.34 | 57.70 | 57.89 | 57.40 | -1.28% | 7,541,142 |
| Aug 6, 2025 | 58.74 | 58.97 | 57.60 | 58.64 | 58.15 | -0.61% | 7,834,547 |
| Aug 5, 2025 | 59.35 | 60.01 | 56.99 | 59.00 | 58.50 | -2.09% | 14,876,073 |
| Aug 4, 2025 | 60.59 | 61.13 | 60.19 | 60.26 | 59.75 | -0.02% | 8,081,559 |
| Aug 1, 2025 | 59.68 | 60.71 | 59.05 | 60.27 | 59.76 | 0.53% | 7,834,861 |
| Jul 31, 2025 | 59.17 | 60.67 | 59.00 | 59.95 | 59.45 | 1.20% | 9,593,307 |
| Jul 30, 2025 | 58.74 | 59.34 | 58.60 | 59.24 | 58.74 | 0.59% | 4,467,942 |
| Jul 29, 2025 | 58.09 | 59.03 | 57.77 | 58.89 | 58.39 | 2.40% | 5,768,467 |
| Jul 28, 2025 | 58.14 | 58.23 | 57.23 | 57.51 | 57.03 | -0.54% | 5,337,479 |
| Jul 25, 2025 | 58.66 | 58.66 | 57.72 | 57.82 | 57.33 | -1.58% | 4,957,550 |
| Jul 24, 2025 | 57.64 | 58.93 | 57.57 | 58.75 | 58.26 | 1.80% | 5,846,299 |
| Jul 23, 2025 | 57.26 | 57.89 | 56.96 | 57.71 | 57.22 | 0.61% | 6,757,220 |
| Jul 22, 2025 | 57.97 | 58.07 | 57.34 | 57.36 | 56.88 | -0.55% | 5,390,566 |
| Jul 21, 2025 | 58.95 | 59.28 | 57.57 | 57.68 | 57.19 | -2.81% | 6,889,734 |
| Jul 18, 2025 | 58.54 | 59.97 | 58.24 | 59.35 | 58.85 | 2.17% | 7,919,252 |
| Jul 17, 2025 | 58.01 | 58.57 | 57.51 | 58.09 | 57.60 | -0.67% | 7,181,645 |
| Jul 16, 2025 | 58.37 | 58.92 | 58.15 | 58.48 | 57.99 | 0.19% | 5,573,750 |
| Jul 15, 2025 | 58.80 | 59.04 | 57.44 | 58.37 | 57.88 | -1.13% | 6,103,233 |
| Jul 14, 2025 | 58.02 | 59.12 | 57.83 | 59.04 | 58.54 | 1.41% | 5,140,060 |
| Jul 11, 2025 | 57.69 | 58.47 | 57.65 | 58.22 | 57.73 | 0.76% | 7,546,226 |
| Jul 10, 2025 | 57.65 | 57.96 | 56.50 | 57.78 | 57.29 | -0.12% | 7,391,302 |