The Williams Companies, Inc. (WMB)
NYSE: WMB · Real-Time Price · USD
60.16
+0.36 (0.60%)
At close: Dec 30, 2025, 4:00 PM EST
60.16
0.00 (0.00%)
After-hours: Dec 30, 2025, 7:00 PM EST
The Williams Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 61.56 | 61.62 | 60.18 | 60.21 | 59.72 | -2.00% | 4,981,605 |
| Dec 1, 2025 | 60.71 | 61.53 | 60.46 | 61.44 | 60.94 | 0.84% | 5,311,714 |
| Nov 28, 2025 | 60.38 | 61.12 | 60.10 | 60.93 | 60.43 | 1.18% | 2,353,462 |
| Nov 26, 2025 | 59.69 | 60.67 | 59.42 | 60.22 | 59.73 | 1.43% | 5,095,668 |
| Nov 25, 2025 | 59.27 | 59.50 | 58.60 | 59.37 | 58.88 | -0.10% | 5,778,402 |
| Nov 24, 2025 | 59.63 | 59.92 | 58.65 | 59.43 | 58.94 | -0.30% | 12,396,552 |
| Nov 21, 2025 | 59.03 | 59.89 | 58.39 | 59.61 | 59.12 | 1.19% | 8,195,069 |
| Nov 20, 2025 | 59.34 | 60.70 | 58.88 | 58.91 | 58.43 | 0.03% | 8,024,025 |
| Nov 19, 2025 | 58.41 | 58.96 | 58.19 | 58.89 | 58.41 | -0.47% | 6,272,962 |
| Nov 18, 2025 | 59.83 | 60.32 | 59.13 | 59.17 | 58.68 | -1.24% | 7,299,507 |
| Nov 17, 2025 | 60.84 | 60.98 | 59.55 | 59.91 | 59.42 | -1.77% | 6,198,449 |
| Nov 14, 2025 | 59.14 | 61.09 | 58.88 | 60.99 | 60.49 | 2.35% | 7,667,480 |
| Nov 13, 2025 | 60.67 | 61.02 | 59.11 | 59.59 | 59.10 | -1.39% | 8,415,293 |
| Nov 12, 2025 | 60.53 | 61.34 | 60.08 | 60.43 | 59.93 | -0.28% | 6,664,616 |
| Nov 11, 2025 | 60.60 | 61.15 | 60.10 | 60.60 | 60.10 | - | 6,416,829 |
| Nov 10, 2025 | 59.76 | 60.72 | 59.40 | 60.60 | 60.10 | 1.71% | 7,619,508 |
| Nov 7, 2025 | 58.00 | 59.77 | 57.80 | 59.58 | 59.09 | 2.83% | 9,730,020 |
| Nov 6, 2025 | 57.52 | 58.39 | 57.50 | 57.94 | 57.46 | 0.70% | 6,301,597 |
| Nov 5, 2025 | 56.52 | 58.39 | 56.26 | 57.54 | 57.07 | 1.82% | 10,052,868 |
| Nov 4, 2025 | 57.00 | 58.78 | 56.19 | 56.51 | 56.05 | -4.27% | 15,114,689 |
| Nov 3, 2025 | 58.23 | 59.18 | 57.30 | 59.03 | 58.55 | 2.00% | 10,167,438 |
| Oct 31, 2025 | 57.46 | 58.11 | 57.18 | 57.87 | 57.40 | 0.43% | 7,130,832 |
| Oct 30, 2025 | 57.13 | 58.23 | 56.53 | 57.62 | 57.15 | 1.12% | 9,956,719 |
| Oct 29, 2025 | 57.60 | 58.04 | 56.89 | 56.98 | 56.51 | -1.06% | 7,890,612 |
| Oct 28, 2025 | 57.50 | 57.90 | 56.95 | 57.59 | 57.12 | -0.14% | 6,877,549 |
| Oct 27, 2025 | 57.55 | 58.25 | 57.22 | 57.67 | 57.20 | 0.33% | 7,809,429 |
| Oct 24, 2025 | 59.35 | 59.49 | 57.21 | 57.48 | 57.01 | -2.46% | 12,395,135 |
| Oct 23, 2025 | 61.67 | 61.84 | 58.82 | 58.93 | 58.45 | -5.20% | 12,947,459 |
| Oct 22, 2025 | 62.65 | 62.71 | 61.07 | 62.16 | 61.65 | -0.29% | 6,244,071 |
| Oct 21, 2025 | 63.20 | 63.31 | 62.21 | 62.34 | 61.83 | -1.14% | 3,797,623 |
| Oct 20, 2025 | 62.61 | 63.44 | 62.45 | 63.06 | 62.54 | 0.96% | 5,013,167 |