The Williams Companies, Inc. (WMB)
NYSE: WMB · Real-Time Price · USD
68.63
-0.35 (-0.51%)
At close: Sep 29, 2026, 4:00 PM EDT
69.48
+0.85 (1.24%)
After-hours: Sep 29, 2026, 7:59 PM EDT
The Williams Companies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 68.24 | 68.94 | 67.62 | 68.63 | 68.63 | -0.51% | 6,226,033 |
| Sep 28, 2026 | 69.52 | 69.52 | 68.40 | 68.98 | 68.98 | -0.40% | 5,538,457 |
| Sep 25, 2026 | 70.36 | 70.47 | 68.82 | 69.26 | 69.26 | -1.87% | 6,431,651 |
| Sep 24, 2026 | 71.45 | 71.45 | 70.29 | 70.58 | 70.58 | -0.75% | 4,247,371 |
| Sep 23, 2026 | 71.31 | 72.29 | 70.72 | 71.11 | 71.11 | 0.18% | 5,148,597 |
| Sep 22, 2026 | 71.44 | 72.40 | 70.73 | 70.98 | 70.98 | -0.94% | 5,230,174 |
| Sep 21, 2026 | 71.55 | 72.46 | 71.38 | 71.65 | 71.65 | -0.56% | 4,821,956 |
| Sep 18, 2026 | 71.35 | 73.29 | 71.25 | 72.05 | 72.05 | 0.33% | 18,904,676 |
| Sep 17, 2026 | 71.15 | 72.20 | 71.01 | 71.81 | 71.81 | 1.28% | 5,707,323 |
| Sep 16, 2026 | 71.64 | 71.98 | 69.85 | 70.90 | 70.90 | -1.02% | 9,016,736 |
| Sep 15, 2026 | 72.39 | 72.63 | 71.09 | 71.63 | 71.63 | -0.44% | 6,353,934 |
| Sep 14, 2026 | 72.51 | 73.33 | 70.89 | 71.95 | 71.95 | -1.24% | 8,019,901 |
| Sep 11, 2026 | 72.70 | 73.66 | 72.42 | 72.85 | 72.85 | 0.77% | 7,610,005 |
| Sep 10, 2026 | 74.93 | 75.27 | 72.57 | 72.82 | 72.30 | -3.10% | 6,294,797 |
| Sep 9, 2026 | 76.55 | 76.86 | 74.45 | 75.15 | 74.61 | -0.90% | 6,617,579 |
| Sep 8, 2026 | 74.74 | 75.97 | 73.12 | 75.83 | 75.28 | 2.27% | 7,019,263 |
| Sep 4, 2026 | 73.87 | 74.43 | 73.37 | 74.15 | 73.62 | 0.14% | 7,513,904 |
| Sep 3, 2026 | 75.23 | 75.52 | 74.00 | 74.05 | 73.52 | -1.48% | 6,426,815 |
| Sep 2, 2026 | 75.12 | 75.30 | 73.63 | 75.16 | 74.62 | -0.09% | 8,805,385 |
| Sep 1, 2026 | 75.56 | 76.32 | 74.35 | 75.23 | 74.69 | 0.24% | 7,317,781 |
| Aug 31, 2026 | 74.19 | 75.50 | 73.67 | 75.05 | 74.51 | 1.79% | 20,164,554 |
| Aug 28, 2026 | 74.47 | 74.81 | 73.46 | 73.73 | 73.20 | -0.62% | 4,693,159 |
| Aug 27, 2026 | 74.35 | 74.76 | 72.72 | 74.19 | 73.66 | -0.30% | 7,563,938 |
| Aug 26, 2026 | 71.16 | 75.53 | 71.11 | 74.41 | 73.87 | 4.68% | 8,291,496 |
| Aug 25, 2026 | 70.90 | 72.03 | 70.81 | 71.08 | 70.57 | 0.15% | 7,011,660 |
| Aug 24, 2026 | 70.38 | 71.49 | 69.60 | 70.97 | 70.46 | 0.68% | 5,509,716 |
| Aug 21, 2026 | 72.17 | 73.32 | 69.92 | 70.49 | 69.98 | -1.66% | 7,587,227 |
| Aug 20, 2026 | 73.43 | 73.97 | 71.12 | 71.68 | 71.16 | -2.13% | 6,408,759 |
| Aug 19, 2026 | 75.81 | 75.88 | 73.10 | 73.24 | 72.71 | -2.52% | 5,425,014 |
| Aug 18, 2026 | 74.66 | 75.84 | 74.30 | 75.13 | 74.59 | 2.29% | 5,034,847 |
| Aug 17, 2026 | 75.21 | 75.36 | 73.39 | 73.45 | 72.92 | -2.33% | 7,940,296 |
| Aug 14, 2026 | 73.43 | 75.24 | 73.21 | 75.20 | 74.66 | 2.96% | 6,043,325 |
| Aug 13, 2026 | 73.50 | 74.03 | 73.04 | 73.04 | 72.51 | -0.90% | 3,942,829 |
| Aug 12, 2026 | 72.32 | 73.88 | 72.20 | 73.70 | 73.17 | 1.92% | 4,551,054 |
| Aug 11, 2026 | 72.13 | 72.79 | 71.64 | 72.31 | 71.79 | 0.64% | 3,396,962 |
| Aug 10, 2026 | 71.00 | 71.86 | 70.59 | 71.85 | 71.33 | 2.06% | 4,882,913 |
| Aug 7, 2026 | 71.44 | 72.18 | 70.24 | 70.40 | 69.89 | -1.90% | 4,592,645 |
| Aug 6, 2026 | 73.00 | 73.23 | 71.21 | 71.76 | 71.24 | -0.07% | 7,333,646 |
| Aug 5, 2026 | 71.52 | 72.14 | 70.96 | 71.81 | 71.29 | 0.42% | 6,230,902 |
| Aug 4, 2026 | 69.57 | 72.53 | 68.52 | 71.51 | 70.99 | 1.53% | 13,764,022 |
| Aug 3, 2026 | 70.65 | 71.22 | 69.86 | 70.43 | 69.92 | -1.55% | 7,524,472 |
| Jul 31, 2026 | 70.80 | 71.89 | 70.56 | 71.54 | 71.02 | 0.89% | 7,249,397 |
| Jul 30, 2026 | 70.20 | 71.22 | 69.83 | 70.91 | 70.40 | 1.11% | 6,248,520 |
| Jul 29, 2026 | 71.19 | 71.32 | 69.78 | 70.13 | 69.62 | -0.04% | 5,299,100 |
| Jul 28, 2026 | 70.78 | 71.33 | 69.27 | 70.16 | 69.65 | -0.89% | 7,854,075 |
| Jul 27, 2026 | 72.82 | 73.02 | 70.57 | 70.79 | 70.28 | -4.34% | 8,263,524 |
| Jul 24, 2026 | 75.40 | 76.42 | 73.85 | 74.00 | 73.47 | -1.66% | 6,108,579 |
| Jul 23, 2026 | 75.37 | 75.84 | 74.49 | 75.25 | 74.71 | 1.02% | 4,801,183 |
| Jul 22, 2026 | 73.73 | 75.05 | 73.33 | 74.49 | 73.95 | 1.54% | 6,157,929 |
| Jul 21, 2026 | 74.60 | 74.74 | 72.76 | 73.36 | 72.83 | -1.08% | 6,067,787 |