The Williams Companies, Inc. (WMB)
NYSE: WMB · Real-Time Price · USD
75.06
+1.61 (2.19%)
Aug 18, 2026, 11:31 AM EDT - Market open
The Williams Companies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 74.66 | 75.84 | 74.30 | 75.41 | - | 2.67% | 925,271 |
| Aug 17, 2026 | 75.21 | 75.36 | 73.39 | 73.45 | 73.45 | -2.33% | 6,966,462 |
| Aug 14, 2026 | 73.43 | 75.24 | 73.21 | 75.20 | 75.20 | 2.96% | 5,292,618 |
| Aug 13, 2026 | 73.50 | 74.03 | 73.04 | 73.04 | 73.04 | -0.90% | 3,941,983 |
| Aug 12, 2026 | 72.32 | 73.88 | 72.20 | 73.70 | 73.70 | 1.92% | 4,528,403 |
| Aug 11, 2026 | 72.13 | 72.79 | 71.64 | 72.31 | 72.31 | 0.64% | 3,336,688 |
| Aug 10, 2026 | 71.00 | 71.86 | 70.59 | 71.85 | 71.85 | 2.06% | 4,696,921 |
| Aug 7, 2026 | 71.44 | 72.18 | 70.24 | 70.40 | 70.40 | -1.90% | 4,455,910 |
| Aug 6, 2026 | 73.00 | 73.23 | 71.21 | 71.76 | 71.76 | -0.07% | 7,120,911 |
| Aug 5, 2026 | 71.52 | 72.14 | 70.96 | 71.81 | 71.81 | 0.42% | 6,224,337 |
| Aug 4, 2026 | 69.57 | 72.53 | 68.52 | 71.51 | 71.51 | 1.53% | 13,520,386 |
| Aug 3, 2026 | 70.65 | 71.22 | 69.86 | 70.43 | 70.43 | -1.55% | 7,448,887 |
| Jul 31, 2026 | 70.80 | 71.89 | 70.56 | 71.54 | 71.54 | 0.89% | 7,241,220 |
| Jul 30, 2026 | 70.20 | 71.22 | 69.83 | 70.91 | 70.91 | 1.11% | 6,237,667 |
| Jul 29, 2026 | 71.19 | 71.32 | 69.78 | 70.13 | 70.13 | -0.04% | 5,236,083 |
| Jul 28, 2026 | 70.78 | 71.33 | 69.27 | 70.16 | 70.16 | -0.89% | 7,812,202 |
| Jul 27, 2026 | 72.82 | 73.02 | 70.57 | 70.79 | 70.79 | -4.34% | 8,168,422 |
| Jul 24, 2026 | 75.40 | 76.42 | 73.85 | 74.00 | 74.00 | -1.66% | 6,085,327 |
| Jul 23, 2026 | 75.37 | 75.84 | 74.49 | 75.25 | 75.25 | 1.02% | 4,779,725 |
| Jul 22, 2026 | 73.73 | 75.05 | 73.33 | 74.49 | 74.49 | 1.54% | 6,121,771 |
| Jul 21, 2026 | 74.60 | 74.74 | 72.76 | 73.36 | 73.36 | -1.08% | 6,052,867 |
| Jul 20, 2026 | 73.33 | 75.43 | 73.33 | 74.16 | 74.16 | 1.06% | 5,469,164 |
| Jul 17, 2026 | 75.67 | 75.72 | 72.76 | 73.38 | 73.38 | -1.81% | 8,904,172 |
| Jul 16, 2026 | 74.48 | 75.21 | 74.00 | 74.73 | 74.73 | 0.47% | 7,037,789 |
| Jul 15, 2026 | 76.00 | 76.34 | 74.18 | 74.38 | 74.38 | -2.11% | 6,232,315 |
| Jul 14, 2026 | 74.98 | 76.29 | 74.95 | 75.98 | 75.98 | 2.04% | 5,903,458 |
| Jul 13, 2026 | 75.44 | 75.57 | 72.81 | 74.46 | 74.46 | -0.75% | 8,557,110 |
| Jul 10, 2026 | 75.42 | 75.81 | 74.11 | 75.02 | 75.02 | -0.57% | 3,987,114 |
| Jul 9, 2026 | 75.59 | 76.48 | 75.25 | 75.45 | 75.45 | 0.24% | 5,898,285 |
| Jul 8, 2026 | 75.39 | 75.63 | 74.30 | 75.27 | 75.27 | 0.25% | 5,589,163 |
| Jul 7, 2026 | 73.36 | 75.42 | 73.36 | 75.08 | 75.08 | 3.10% | 6,902,633 |
| Jul 6, 2026 | 73.07 | 73.89 | 72.40 | 72.82 | 72.82 | -0.44% | 5,608,177 |
| Jul 2, 2026 | 73.56 | 73.96 | 72.11 | 73.14 | 73.14 | 0.51% | 6,392,789 |
| Jul 1, 2026 | 74.16 | 74.53 | 72.27 | 72.77 | 72.77 | -2.11% | 8,543,262 |
| Jun 30, 2026 | 74.94 | 75.63 | 74.25 | 74.34 | 74.34 | -0.96% | 12,463,760 |
| Jun 29, 2026 | 77.61 | 78.48 | 73.75 | 75.06 | 75.06 | -3.67% | 13,122,158 |
| Jun 26, 2026 | 77.89 | 79.00 | 77.48 | 77.92 | 77.92 | 0.50% | 12,918,317 |
| Jun 25, 2026 | 75.92 | 77.75 | 75.67 | 77.53 | 77.53 | 2.19% | 6,427,508 |
| Jun 24, 2026 | 75.18 | 76.17 | 74.59 | 75.87 | 75.87 | 0.11% | 7,660,634 |
| Jun 23, 2026 | 74.21 | 75.88 | 73.62 | 75.79 | 75.79 | 1.12% | 7,922,941 |
| Jun 22, 2026 | 72.86 | 75.79 | 72.66 | 74.95 | 74.95 | 2.50% | 11,237,858 |
| Jun 18, 2026 | 71.78 | 73.28 | 70.83 | 73.12 | 73.12 | 2.62% | 14,940,662 |
| Jun 17, 2026 | 71.15 | 71.73 | 70.79 | 71.25 | 71.25 | -0.32% | 5,020,592 |
| Jun 16, 2026 | 71.10 | 71.71 | 70.77 | 71.48 | 71.48 | -0.01% | 5,445,368 |
| Jun 15, 2026 | 70.43 | 72.18 | 70.02 | 71.49 | 71.49 | -0.82% | 5,865,952 |
| Jun 12, 2026 | 71.12 | 72.92 | 70.69 | 72.08 | 72.08 | 1.39% | 5,448,679 |
| Jun 11, 2026 | 72.56 | 72.81 | 71.56 | 71.62 | 71.10 | -0.89% | 4,390,854 |
| Jun 10, 2026 | 71.89 | 72.95 | 71.67 | 72.26 | 71.73 | 0.94% | 4,277,701 |
| Jun 9, 2026 | 71.44 | 72.35 | 70.67 | 71.59 | 71.07 | - | 6,312,712 |
| Jun 8, 2026 | 72.34 | 72.57 | 71.22 | 71.59 | 71.07 | -0.51% | 4,499,872 |