The Williams Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	59.54	60.41	58.91	60.17	60.17	0.28%	6,384,696
May 2, 2025	59.59	60.09	59.07	60.00	60.00	2.04%	4,560,940
May 1, 2025	58.21	59.79	58.12	58.80	58.80	0.39%	6,782,919
Apr 30, 2025	58.67	59.00	57.60	58.57	58.57	-1.84%	7,482,897
Apr 29, 2025	59.08	59.99	59.05	59.67	59.67	0.02%	4,770,022
Apr 28, 2025	58.85	59.87	58.39	59.66	59.66	1.07%	5,088,929
Apr 25, 2025	59.20	59.71	58.39	59.03	59.03	-0.97%	4,471,071
Apr 24, 2025	58.86	60.11	58.30	59.61	59.61	1.93%	5,884,896
Apr 23, 2025	58.77	59.65	57.94	58.48	58.48	0.48%	5,750,664
Apr 22, 2025	57.08	58.61	56.92	58.20	58.20	3.12%	6,524,835
Apr 21, 2025	57.95	58.37	55.56	56.44	56.44	-3.72%	5,402,902
Apr 17, 2025	58.66	60.01	58.41	58.62	58.62	0.62%	6,896,081
Apr 16, 2025	58.34	59.20	57.99	58.26	58.26	-0.48%	4,220,774
Apr 15, 2025	57.64	59.06	57.49	58.54	58.54	2.06%	5,440,007
Apr 14, 2025	57.21	57.64	56.75	57.36	57.36	1.72%	4,831,622
Apr 11, 2025	55.16	56.57	54.19	56.39	56.39	2.40%	7,477,487
Apr 10, 2025	55.35	56.09	53.63	55.07	55.07	-2.39%	10,314,382
Apr 9, 2025	53.55	57.16	51.89	56.42	56.42	3.85%	17,198,786
Apr 8, 2025	56.80	57.43	53.49	54.33	54.33	-0.95%	9,841,563
Apr 7, 2025	52.64	56.91	51.58	54.85	54.85	0.51%	14,047,510
Apr 4, 2025	57.06	58.54	53.55	54.57	54.57	-7.56%	18,980,263
Apr 3, 2025	59.09	60.97	58.48	59.03	59.03	-4.17%	11,517,905
Apr 2, 2025	59.91	61.65	59.91	61.60	61.60	1.70%	6,932,101
Apr 1, 2025	59.53	60.61	59.16	60.57	60.57	1.36%	5,774,876
Mar 31, 2025	58.70	59.99	58.60	59.76	59.76	0.96%	8,266,893
Mar 28, 2025	59.36	59.48	58.67	59.19	59.19	-0.40%	5,451,720
Mar 27, 2025	59.75	59.96	59.01	59.43	59.43	-0.87%	5,421,331
Mar 26, 2025	61.29	61.43	59.65	59.95	59.95	-1.58%	8,936,466
Mar 25, 2025	61.25	61.67	60.69	60.91	60.91	-0.29%	6,528,856
Mar 24, 2025	60.06	61.55	60.00	61.09	61.09	2.50%	6,314,315
Mar 21, 2025	59.68	59.88	59.18	59.60	59.60	-0.25%	13,202,493
Mar 20, 2025	59.00	59.81	58.91	59.75	59.75	0.72%	5,967,690
Mar 19, 2025	58.72	59.57	58.47	59.32	59.32	1.58%	5,173,998
Mar 18, 2025	58.37	58.99	57.97	58.40	58.40	0.02%	5,519,340
Mar 17, 2025	57.27	58.95	57.06	58.39	58.39	1.96%	7,491,733
Mar 14, 2025	56.02	57.76	55.88	57.27	57.27	1.94%	6,027,627
Mar 13, 2025	56.26	56.46	55.55	56.18	55.69	-0.21%	7,911,798
Mar 12, 2025	55.71	56.99	55.25	56.30	55.81	2.46%	7,875,406
Mar 11, 2025	53.98	55.78	53.93	54.95	54.47	1.72%	7,004,256
Mar 10, 2025	53.95	54.84	53.29	54.02	53.55	-0.66%	7,911,718
Mar 7, 2025	54.75	55.08	52.79	54.38	53.91	-0.42%	9,674,042
Mar 6, 2025	55.53	55.86	54.35	54.61	54.14	-2.86%	8,795,376
Mar 5, 2025	56.59	56.61	54.97	56.22	55.73	-1.02%	12,271,708
Mar 4, 2025	57.07	57.73	55.70	56.80	56.31	-1.39%	9,059,948
Mar 3, 2025	58.49	59.04	57.17	57.60	57.10	-1.00%	5,956,328
Feb 28, 2025	56.00	58.30	55.79	58.18	57.68	3.41%	9,105,822
Feb 27, 2025	57.02	57.10	55.87	56.26	55.77	-1.12%	7,264,944
Feb 26, 2025	56.30	57.24	56.05	56.90	56.41	1.28%	7,359,592
Feb 25, 2025	57.34	57.52	54.59	56.18	55.69	-2.01%	7,932,416
Feb 24, 2025	57.74	58.59	56.28	57.33	56.83	-0.19%	9,039,877