The Williams Companies, Inc. (WMB)
NYSE: WMB · Real-Time Price · USD
62.61
-0.49 (-0.78%)
At close: Oct 10, 2025, 4:00 PM EDT
63.66
+1.05 (1.68%)
After-hours: Oct 10, 2025, 7:57 PM EDT
The Williams Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 63.12 | 64.56 | 62.56 | 62.61 | 62.61 | -0.78% | 6,914,227 |
| Oct 9, 2025 | 64.16 | 64.65 | 62.89 | 63.10 | 63.10 | -0.63% | 6,974,748 |
| Oct 8, 2025 | 63.89 | 64.03 | 63.06 | 63.50 | 63.50 | -0.73% | 5,747,666 |
| Oct 7, 2025 | 63.76 | 63.97 | 63.16 | 63.97 | 63.97 | 0.61% | 5,304,812 |
| Oct 6, 2025 | 64.79 | 65.16 | 63.57 | 63.58 | 63.58 | -1.40% | 6,239,111 |
| Oct 3, 2025 | 64.07 | 65.00 | 63.76 | 64.48 | 64.48 | 0.66% | 6,551,076 |
| Oct 2, 2025 | 64.26 | 65.55 | 63.27 | 64.06 | 64.06 | 0.58% | 10,030,740 |
| Oct 1, 2025 | 63.16 | 63.88 | 62.74 | 63.69 | 63.69 | 0.54% | 5,584,296 |
| Sep 30, 2025 | 63.42 | 63.96 | 62.89 | 63.35 | 63.35 | -0.97% | 8,229,344 |
| Sep 29, 2025 | 63.82 | 64.05 | 63.05 | 63.97 | 63.97 | -0.06% | 5,609,130 |
| Sep 26, 2025 | 63.47 | 64.48 | 63.26 | 64.01 | 64.01 | 1.11% | 8,566,571 |
| Sep 25, 2025 | 62.80 | 63.43 | 62.18 | 63.31 | 63.31 | 0.72% | 8,847,056 |
| Sep 24, 2025 | 62.08 | 63.42 | 61.85 | 62.86 | 62.86 | 2.39% | 8,889,586 |
| Sep 23, 2025 | 60.18 | 61.87 | 60.17 | 61.39 | 61.39 | 2.04% | 5,219,348 |
| Sep 22, 2025 | 59.98 | 60.67 | 59.64 | 60.16 | 60.16 | 0.08% | 4,791,974 |
| Sep 19, 2025 | 61.14 | 61.28 | 60.01 | 60.11 | 60.11 | -0.45% | 14,759,611 |
| Sep 18, 2025 | 59.35 | 60.81 | 59.18 | 60.38 | 60.38 | 2.30% | 8,882,597 |
| 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 |