The Williams Companies, Inc. (WMB)

The Williams Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	71.75	72.63	70.93	72.28	72.28	1.62%	5,868,585
Feb 12, 2026	71.77	72.28	71.10	71.13	71.13	0.01%	7,209,510
Feb 11, 2026	69.80	71.59	69.57	71.12	71.12	3.31%	11,642,145
Feb 10, 2026	70.00	71.58	68.44	68.84	68.84	1.46%	15,576,809
Feb 9, 2026	67.16	68.45	66.95	67.85	67.85	1.39%	9,711,247
Feb 6, 2026	67.62	68.87	65.95	66.92	66.92	-0.74%	13,878,656
Feb 5, 2026	65.78	67.70	65.58	67.42	67.42	1.44%	9,099,592
Feb 4, 2026	68.89	68.95	65.55	66.46	66.46	-2.98%	12,602,400
Feb 3, 2026	66.92	68.70	66.74	68.50	68.50	3.26%	8,323,181
Feb 2, 2026	66.39	66.90	65.83	66.34	66.34	-1.37%	6,005,857
Jan 30, 2026	67.20	67.46	65.69	67.26	67.26	0.03%	7,976,012
Jan 29, 2026	67.93	68.27	66.78	67.24	67.24	0.48%	7,017,257
Jan 28, 2026	65.92	67.01	65.57	66.92	66.92	2.20%	5,955,806
Jan 27, 2026	64.42	65.71	64.22	65.48	65.48	1.85%	8,714,657
Jan 26, 2026	65.43	65.81	63.83	64.29	64.29	-1.03%	7,546,014
Jan 23, 2026	64.47	65.15	64.10	64.96	64.96	1.95%	7,910,031
Jan 22, 2026	63.42	64.34	62.88	63.72	63.72	0.85%	5,877,180
Jan 21, 2026	62.26	63.18	62.18	63.18	63.18	2.72%	6,990,254
Jan 20, 2026	62.14	62.55	61.44	61.51	61.51	-0.06%	6,817,371
Jan 16, 2026	60.37	61.87	60.36	61.55	61.55	2.09%	8,920,055
Jan 15, 2026	60.57	61.18	60.16	60.29	60.29	-0.69%	4,742,538
Jan 14, 2026	60.40	61.37	60.26	60.71	60.71	0.36%	8,955,093
Jan 13, 2026	59.87	60.77	59.66	60.49	60.49	1.56%	5,690,135
Jan 12, 2026	60.20	60.49	59.07	59.56	59.56	-1.26%	7,722,599
Jan 9, 2026	61.19	61.66	59.57	60.32	60.32	-1.36%	7,933,941
Jan 8, 2026	60.60	61.51	60.25	61.15	61.15	1.26%	7,190,507
Jan 7, 2026	59.83	60.81	59.61	60.39	60.39	1.50%	7,235,153
Jan 6, 2026	60.53	60.82	58.49	59.50	59.50	-2.71%	11,214,550
Jan 5, 2026	61.40	61.50	59.03	61.16	61.16	0.51%	7,237,412
Jan 2, 2026	60.11	61.16	59.58	60.85	60.85	1.23%	4,328,829
Dec 31, 2025	60.21	60.21	59.68	60.11	60.11	-0.08%	4,148,786
Dec 30, 2025	60.05	60.37	59.79	60.16	60.16	0.60%	3,513,227
Dec 29, 2025	59.62	59.99	59.58	59.80	59.80	0.47%	4,171,906
Dec 26, 2025	59.59	59.79	59.18	59.52	59.52	0.10%	2,642,985
Dec 24, 2025	59.73	60.03	59.46	59.46	59.46	-0.49%	2,597,179
Dec 23, 2025	58.85	59.79	58.78	59.75	59.75	1.41%	6,091,803
Dec 22, 2025	58.61	59.05	58.43	58.92	58.92	1.13%	5,451,308
Dec 19, 2025	58.66	59.08	58.22	58.26	58.26	-0.68%	11,362,103
Dec 18, 2025	59.10	59.94	58.61	58.66	58.66	-0.31%	4,894,600
Dec 17, 2025	58.59	59.13	58.09	58.84	58.84	0.74%	7,458,491
Dec 16, 2025	59.18	59.36	58.27	58.41	58.41	-1.80%	7,709,709
Dec 15, 2025	59.65	59.69	58.53	59.48	59.48	-0.44%	6,776,032
Dec 12, 2025	60.50	60.82	59.07	59.74	59.74	-1.94%	6,741,556
Dec 11, 2025	60.75	61.17	60.22	60.92	60.42	0.69%	4,883,953
Dec 10, 2025	61.62	61.77	60.21	60.50	60.00	-1.71%	7,059,181
Dec 9, 2025	62.05	62.50	61.39	61.55	61.04	-0.65%	4,794,457
Dec 8, 2025	62.52	62.62	61.58	61.95	61.44	-1.37%	6,202,348
Dec 5, 2025	63.66	63.88	62.78	62.81	62.29	-1.34%	7,579,057
Dec 4, 2025	61.55	63.85	61.18	63.66	63.14	3.43%	11,288,496
Dec 3, 2025	60.43	62.19	60.37	61.55	61.04	2.23%	7,621,446

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.