The Williams Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	58.15	59.15	57.21	57.44	57.44	-1.73%	10,980,968
Feb 20, 2025	57.66	58.60	56.92	58.45	58.45	0.31%	6,417,632
Feb 19, 2025	57.78	59.13	57.44	58.27	58.27	0.81%	7,502,762
Feb 18, 2025	57.11	58.21	57.10	57.80	57.80	1.44%	7,371,032
Feb 14, 2025	57.77	57.90	56.89	56.98	56.98	-0.84%	7,441,172
Feb 13, 2025	53.17	57.89	53.17	57.46	57.46	4.82%	13,615,829
Feb 12, 2025	53.94	55.55	53.73	54.82	54.82	-0.76%	7,959,085
Feb 11, 2025	55.93	56.00	54.67	55.24	55.24	-1.66%	8,835,201
Feb 10, 2025	56.10	56.84	55.68	56.17	56.17	0.41%	7,269,769
Feb 7, 2025	56.09	56.29	55.45	55.94	55.94	-0.12%	5,161,984
Feb 6, 2025	57.18	57.39	55.53	56.01	56.01	-1.48%	6,242,977
Feb 5, 2025	56.04	57.13	56.00	56.85	56.85	2.03%	6,781,998
Feb 4, 2025	55.70	56.29	55.36	55.72	55.72	-0.85%	5,465,516
Feb 3, 2025	54.92	56.56	54.60	56.20	56.20	1.39%	6,018,848
Jan 31, 2025	56.59	56.82	55.25	55.43	55.43	-2.05%	7,581,521
Jan 30, 2025	55.96	56.83	55.77	56.59	56.59	2.28%	6,501,529
Jan 29, 2025	55.21	56.35	54.85	55.33	55.33	0.24%	7,162,384
Jan 28, 2025	54.95	55.39	53.04	55.20	55.20	1.19%	9,580,467
Jan 27, 2025	57.85	57.87	53.36	54.55	54.55	-8.43%	18,513,302
Jan 24, 2025	59.49	60.00	59.27	59.57	59.57	0.13%	4,653,818
Jan 23, 2025	59.66	59.72	58.55	59.49	59.49	0.49%	5,686,611
Jan 22, 2025	61.20	61.46	59.13	59.20	59.20	-2.36%	8,795,995
Jan 21, 2025	59.33	60.91	59.14	60.63	60.63	2.52%	8,577,693
Jan 17, 2025	59.07	59.60	58.65	59.14	59.14	-0.07%	8,348,006
Jan 16, 2025	58.14	59.22	57.90	59.18	59.18	2.02%	7,016,187
Jan 15, 2025	58.89	59.30	57.70	58.01	58.01	-0.09%	8,115,523
Jan 14, 2025	56.19	58.39	56.11	58.06	58.06	3.62%	9,839,525
Jan 13, 2025	55.57	56.17	55.48	56.03	56.03	0.92%	8,612,093
Jan 10, 2025	56.44	57.00	55.38	55.52	55.52	-1.54%	6,336,460
Jan 8, 2025	55.47	56.43	55.26	56.39	56.39	1.51%	5,986,967
Jan 7, 2025	55.96	56.08	55.26	55.55	55.55	-0.47%	5,257,095
Jan 6, 2025	57.02	57.25	55.64	55.81	55.81	-1.40%	6,093,560
Jan 3, 2025	56.24	56.89	55.96	56.60	56.60	1.29%	6,383,777
Jan 2, 2025	54.50	55.96	54.31	55.88	55.88	3.25%	5,906,309
Dec 31, 2024	54.29	54.57	54.00	54.12	54.12	-0.07%	3,821,281
Dec 30, 2024	53.84	54.57	53.23	54.16	54.16	0.41%	4,350,899
Dec 27, 2024	53.78	54.30	53.64	53.94	53.94	-0.04%	3,677,290
Dec 26, 2024	54.64	54.64	53.70	53.96	53.96	-1.17%	3,230,599
Dec 24, 2024	54.36	54.60	53.97	54.60	54.60	1.02%	2,070,853
Dec 23, 2024	53.35	54.11	52.73	54.05	54.05	1.05%	6,356,380
Dec 20, 2024	52.48	53.66	52.34	53.49	53.49	1.75%	16,843,447
Dec 19, 2024	52.71	52.98	51.89	52.57	52.57	1.08%	8,455,547
Dec 18, 2024	53.47	53.81	51.94	52.01	52.01	-3.13%	8,961,912
Dec 17, 2024	53.64	53.81	52.80	53.69	53.69	-0.52%	7,504,004
Dec 16, 2024	54.40	54.42	53.69	53.97	53.97	-0.85%	7,353,242
Dec 13, 2024	54.88	54.88	54.14	54.43	54.43	-1.38%	7,224,182
Dec 12, 2024	55.69	55.73	54.88	55.19	54.71	-0.36%	8,321,218
Dec 11, 2024	54.82	56.06	54.61	55.39	54.91	1.54%	7,856,456
Dec 10, 2024	55.26	55.56	54.40	54.55	54.08	-0.22%	8,270,874
Dec 9, 2024	56.92	57.00	54.56	54.67	54.20	-3.83%	8,365,056
Dec 6, 2024	57.05	57.42	56.47	56.85	56.36	-0.54%	8,371,690
Dec 5, 2024	56.34	57.80	56.34	57.16	56.67	1.53%	7,330,589
Dec 4, 2024	56.44	56.60	55.52	56.30	55.81	-0.53%	7,847,478
Dec 3, 2024	56.70	56.91	56.20	56.60	56.11	0.27%	6,948,347
Dec 2, 2024	58.60	58.69	56.29	56.45	55.96	-3.54%	7,952,298
Nov 29, 2024	58.35	58.89	58.29	58.52	58.01	0.65%	3,638,531
Nov 27, 2024	58.03	58.34	57.84	58.14	57.64	-0.39%	5,547,518
Nov 26, 2024	58.33	58.68	58.01	58.37	57.87	0.31%	7,363,123
Nov 25, 2024	59.81	59.90	56.94	58.19	57.69	-2.45%	14,299,934
Nov 22, 2024	59.76	60.36	59.52	59.65	59.13	-0.15%	6,594,961
Nov 21, 2024	58.70	60.05	58.52	59.74	59.22	1.77%	5,397,169
Nov 20, 2024	58.80	59.18	58.36	58.70	58.19	0.17%	6,926,767
Nov 19, 2024	57.64	58.70	57.54	58.60	58.09	1.28%	6,664,222
Nov 18, 2024	56.91	58.11	56.65	57.86	57.36	2.32%	8,605,362
Nov 15, 2024	55.53	56.69	55.20	56.55	56.06	1.75%	7,461,837
Nov 14, 2024	55.73	56.12	55.35	55.58	55.10	-0.04%	6,026,495
Nov 13, 2024	57.04	57.10	55.42	55.60	55.12	-2.01%	6,133,716
Nov 12, 2024	57.02	57.22	56.16	56.74	56.25	-0.28%	4,933,345
Nov 11, 2024	56.69	57.33	56.56	56.90	56.41	1.05%	6,114,244
Nov 8, 2024	55.39	56.80	55.39	56.31	55.82	1.57%	7,120,229
Nov 7, 2024	54.57	55.75	54.36	55.44	54.96	0.20%	5,683,148
Nov 6, 2024	54.97	55.79	54.32	55.33	54.85	4.30%	8,219,899
Nov 5, 2024	52.50	53.30	52.32	53.05	52.59	1.75%	5,662,907
Nov 4, 2024	51.63	52.18	51.48	52.14	51.69	1.12%	6,719,261
Nov 1, 2024	52.71	52.84	51.50	51.56	51.11	-1.55%	5,640,793
Oct 31, 2024	52.36	52.71	52.18	52.37	51.92	-0.23%	5,902,471
Oct 30, 2024	51.92	52.73	51.75	52.49	52.04	1.25%	5,524,328
Oct 29, 2024	52.24	52.29	51.46	51.84	51.39	-0.86%	7,903,387
Oct 28, 2024	52.00	52.57	51.88	52.29	51.84	-0.40%	5,026,866
Oct 25, 2024	52.81	52.85	52.21	52.50	52.05	-0.23%	5,595,874
Oct 24, 2024	52.56	52.75	52.12	52.62	52.17	0.71%	5,267,880
Oct 23, 2024	52.17	52.74	52.04	52.25	51.80	-0.10%	5,866,842
Oct 22, 2024	52.06	52.59	51.98	52.30	51.85	0.58%	4,283,691
Oct 21, 2024	52.41	52.82	51.69	52.00	51.55	-0.69%	4,334,500
Oct 18, 2024	51.69	52.44	51.34	52.36	51.91	1.59%	5,837,646
Oct 17, 2024	51.50	52.17	51.40	51.54	51.09	0.33%	5,336,740
Oct 16, 2024	51.00	51.63	50.80	51.37	50.93	0.92%	6,040,996
Oct 15, 2024	50.45	51.05	50.29	50.90	50.46	-0.24%	5,434,196
Oct 14, 2024	50.39	51.19	50.25	51.02	50.58	1.07%	5,247,489
Oct 11, 2024	49.51	50.53	49.30	50.48	50.04	2.04%	9,246,780
Oct 10, 2024	49.63	49.69	49.17	49.47	49.04	-0.22%	4,400,081
Oct 9, 2024	48.81	49.69	48.71	49.58	49.15	1.31%	4,044,291
Oct 8, 2024	49.40	49.43	48.51	48.94	48.52	-1.49%	5,605,050
Oct 7, 2024	49.62	49.94	49.50	49.68	49.25	0.10%	4,998,690
Oct 4, 2024	48.52	49.67	48.41	49.63	49.20	2.95%	7,784,941
Oct 3, 2024	47.97	48.33	47.52	48.21	47.79	1.20%	5,932,878
Oct 2, 2024	47.00	47.66	46.53	47.64	47.23	2.76%	6,615,068
Oct 1, 2024	45.29	46.40	45.24	46.36	45.96	1.56%	6,520,142
Sep 30, 2024	45.15	45.75	44.78	45.65	45.26	1.09%	6,280,606
Sep 27, 2024	44.89	45.27	44.65	45.16	44.77	0.94%	4,605,336