The Williams Companies, Inc. (WMB)
NYSE: WMB · Real-Time Price · USD
60.62
+0.52 (0.87%)
At close: May 28, 2025, 4:00 PM
60.72
+0.10 (0.16%)
After-hours: May 28, 2025, 5:29 PM EDT
The Williams Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 60.40 | 60.87 | 60.12 | 60.62 | 60.62 | 0.87% | 8,180,522 |
| May 27, 2025 | 59.98 | 60.41 | 59.49 | 60.10 | 60.10 | 1.88% | 15,273,564 |
| May 23, 2025 | 57.70 | 59.09 | 57.62 | 58.99 | 58.99 | 2.15% | 7,191,421 |
| May 22, 2025 | 57.82 | 58.10 | 57.22 | 57.75 | 57.75 | -0.31% | 6,186,758 |
| May 21, 2025 | 58.60 | 58.75 | 57.84 | 57.93 | 57.93 | -1.43% | 6,108,644 |
| May 20, 2025 | 58.58 | 59.17 | 58.37 | 58.77 | 58.77 | 0.39% | 4,562,403 |
| May 19, 2025 | 58.31 | 58.67 | 57.97 | 58.54 | 58.54 | -0.43% | 4,271,066 |
| May 16, 2025 | 58.82 | 59.15 | 58.14 | 58.79 | 58.79 | 0.03% | 5,118,817 |
| May 15, 2025 | 57.70 | 58.87 | 57.64 | 58.77 | 58.77 | 0.98% | 4,583,218 |
| May 14, 2025 | 57.98 | 58.35 | 57.70 | 58.20 | 58.20 | 0.22% | 5,167,282 |
| May 13, 2025 | 57.55 | 58.38 | 57.30 | 58.07 | 58.07 | 1.65% | 6,708,242 |
| May 12, 2025 | 58.81 | 58.93 | 56.42 | 57.13 | 57.13 | -0.92% | 6,472,946 |
| May 9, 2025 | 57.86 | 58.02 | 57.18 | 57.66 | 57.66 | 1.05% | 3,845,757 |
| May 8, 2025 | 59.42 | 59.74 | 57.04 | 57.06 | 57.06 | -3.19% | 8,777,719 |
| May 7, 2025 | 59.15 | 59.40 | 58.33 | 58.94 | 58.94 | 0.41% | 7,947,374 |
| May 6, 2025 | 59.19 | 59.41 | 56.86 | 58.70 | 58.70 | -2.44% | 13,644,587 |
| May 5, 2025 | 59.54 | 60.41 | 58.91 | 60.17 | 60.17 | 0.28% | 6,612,872 |
| May 2, 2025 | 59.59 | 60.09 | 59.07 | 60.00 | 60.00 | 2.04% | 4,560,940 |
| May 1, 2025 | 58.21 | 59.79 | 58.12 | 58.80 | 58.80 | 0.39% | 6,782,919 |
| Apr 30, 2025 | 58.67 | 59.00 | 57.60 | 58.57 | 58.57 | -1.84% | 7,482,897 |
| Apr 29, 2025 | 59.08 | 59.99 | 59.05 | 59.67 | 59.67 | 0.02% | 4,770,022 |
| Apr 28, 2025 | 58.85 | 59.87 | 58.39 | 59.66 | 59.66 | 1.07% | 5,088,929 |
| Apr 25, 2025 | 59.20 | 59.71 | 58.39 | 59.03 | 59.03 | -0.97% | 4,471,071 |
| Apr 24, 2025 | 58.86 | 60.11 | 58.30 | 59.61 | 59.61 | 1.93% | 5,884,896 |
| Apr 23, 2025 | 58.77 | 59.65 | 57.94 | 58.48 | 58.48 | 0.48% | 5,750,664 |
| Apr 22, 2025 | 57.08 | 58.61 | 56.92 | 58.20 | 58.20 | 3.12% | 6,524,835 |
| Apr 21, 2025 | 57.95 | 58.37 | 55.56 | 56.44 | 56.44 | -3.72% | 5,402,902 |
| Apr 17, 2025 | 58.66 | 60.01 | 58.41 | 58.62 | 58.62 | 0.62% | 6,896,081 |
| Apr 16, 2025 | 58.34 | 59.20 | 57.99 | 58.26 | 58.26 | -0.48% | 4,220,774 |
| Apr 15, 2025 | 57.64 | 59.06 | 57.49 | 58.54 | 58.54 | 2.06% | 5,440,007 |
| Apr 14, 2025 | 57.21 | 57.64 | 56.75 | 57.36 | 57.36 | 1.72% | 4,831,622 |
| Apr 11, 2025 | 55.16 | 56.57 | 54.19 | 56.39 | 56.39 | 2.40% | 7,477,487 |
| Apr 10, 2025 | 55.35 | 56.09 | 53.63 | 55.07 | 55.07 | -2.39% | 10,314,382 |
| Apr 9, 2025 | 53.55 | 57.16 | 51.89 | 56.42 | 56.42 | 3.85% | 17,198,786 |
| Apr 8, 2025 | 56.80 | 57.43 | 53.49 | 54.33 | 54.33 | -0.95% | 9,841,563 |
| Apr 7, 2025 | 52.64 | 56.91 | 51.58 | 54.85 | 54.85 | 0.51% | 14,047,510 |
| Apr 4, 2025 | 57.06 | 58.54 | 53.55 | 54.57 | 54.57 | -7.56% | 18,980,263 |
| Apr 3, 2025 | 59.09 | 60.97 | 58.48 | 59.03 | 59.03 | -4.17% | 11,517,905 |
| Apr 2, 2025 | 59.91 | 61.65 | 59.91 | 61.60 | 61.60 | 1.70% | 6,932,101 |
| Apr 1, 2025 | 59.53 | 60.61 | 59.16 | 60.57 | 60.57 | 1.36% | 5,774,876 |
| Mar 31, 2025 | 58.70 | 59.99 | 58.60 | 59.76 | 59.76 | 0.96% | 8,266,893 |
| Mar 28, 2025 | 59.36 | 59.48 | 58.67 | 59.19 | 59.19 | -0.40% | 5,451,720 |
| Mar 27, 2025 | 59.75 | 59.96 | 59.01 | 59.43 | 59.43 | -0.87% | 5,421,331 |
| Mar 26, 2025 | 61.29 | 61.43 | 59.65 | 59.95 | 59.95 | -1.58% | 8,936,466 |
| Mar 25, 2025 | 61.25 | 61.67 | 60.69 | 60.91 | 60.91 | -0.29% | 6,528,856 |
| Mar 24, 2025 | 60.06 | 61.55 | 60.00 | 61.09 | 61.09 | 2.50% | 6,314,315 |
| Mar 21, 2025 | 59.68 | 59.88 | 59.18 | 59.60 | 59.60 | -0.25% | 13,202,493 |
| Mar 20, 2025 | 59.00 | 59.81 | 58.91 | 59.75 | 59.75 | 0.72% | 5,967,690 |
| Mar 19, 2025 | 58.72 | 59.57 | 58.47 | 59.32 | 59.32 | 1.58% | 5,173,998 |
| Mar 18, 2025 | 58.37 | 58.99 | 57.97 | 58.40 | 58.40 | 0.02% | 5,519,340 |