The Williams Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	74.19	74.82	72.37	72.47	72.47	-1.51%	6,246,442
Mar 27, 2026	73.59	75.37	73.51	73.58	73.58	-0.65%	6,474,277
Mar 26, 2026	74.25	74.53	73.19	74.06	74.06	0.34%	4,548,954
Mar 25, 2026	74.58	74.73	73.70	73.81	73.81	-0.87%	5,031,210
Mar 24, 2026	73.51	75.03	73.38	74.46	74.46	1.17%	4,713,179
Mar 23, 2026	72.79	74.09	72.00	73.60	73.60	1.64%	6,418,653
Mar 20, 2026	74.03	74.65	72.19	72.41	72.41	-2.23%	12,273,108
Mar 19, 2026	72.86	75.09	72.86	74.06	74.06	1.73%	6,622,035
Mar 18, 2026	73.52	73.85	72.32	72.80	72.80	-1.21%	4,597,562
Mar 17, 2026	74.68	75.10	73.52	73.69	73.69	-0.27%	4,813,726
Mar 16, 2026	73.65	73.95	72.84	73.89	73.89	0.75%	5,714,568
Mar 13, 2026	73.47	73.85	72.74	73.34	73.34	-0.24%	4,866,965
Mar 12, 2026	74.50	75.34	73.52	73.52	73.00	-1.18%	5,613,882
Mar 11, 2026	73.93	74.47	73.28	74.40	73.87	0.76%	4,807,647
Mar 10, 2026	73.12	74.48	72.51	73.84	73.31	0.90%	6,862,573
Mar 9, 2026	73.70	74.14	72.70	73.18	72.66	-1.43%	9,302,318
Mar 6, 2026	75.11	75.14	73.94	74.24	73.71	-0.71%	6,883,537
Mar 5, 2026	74.99	75.68	74.18	74.77	74.24	-1.32%	7,131,206
Mar 4, 2026	75.34	75.92	74.70	75.77	75.23	-0.14%	5,518,240
Mar 3, 2026	76.14	76.44	75.05	75.88	75.34	-0.50%	8,140,428
Mar 2, 2026	76.25	76.87	74.75	76.26	75.72	2.06%	6,521,787
Feb 27, 2026	75.13	75.59	74.34	74.72	74.19	-0.07%	10,393,017
Feb 26, 2026	73.98	75.49	73.70	74.77	74.24	1.08%	6,610,328
Feb 25, 2026	73.41	74.09	72.80	73.97	73.44	0.64%	5,333,996
Feb 24, 2026	72.99	73.62	71.84	73.50	72.98	0.71%	5,778,037
Feb 23, 2026	73.10	73.87	72.63	72.98	72.46	-	4,963,379
Feb 20, 2026	72.38	72.98	72.00	72.98	72.46	1.12%	5,918,060
Feb 19, 2026	72.80	72.97	71.65	72.17	71.65	0.04%	6,657,595
Feb 18, 2026	72.67	72.97	71.82	72.14	71.62	0.25%	7,867,236
Feb 17, 2026	72.93	73.04	71.42	71.96	71.45	-0.44%	6,808,680
Feb 13, 2026	71.75	72.63	70.93	72.28	71.76	1.62%	5,874,782
Feb 12, 2026	71.77	72.28	71.10	71.13	70.62	0.01%	7,229,898
Feb 11, 2026	69.80	71.59	69.57	71.12	70.61	3.31%	11,656,792
Feb 10, 2026	70.00	71.58	68.44	68.84	68.35	1.46%	15,583,731
Feb 9, 2026	67.16	68.45	66.95	67.85	67.37	1.39%	9,728,406
Feb 6, 2026	67.62	68.87	65.95	66.92	66.44	-0.74%	13,880,658
Feb 5, 2026	65.78	67.70	65.58	67.42	66.94	1.44%	9,138,006
Feb 4, 2026	68.89	68.95	65.55	66.46	65.99	-2.98%	12,624,696
Feb 3, 2026	66.92	68.70	66.74	68.50	68.01	3.26%	9,248,985
Feb 2, 2026	66.39	66.90	65.83	66.34	65.87	-1.37%	6,006,989
Jan 30, 2026	67.20	67.46	65.69	67.26	66.78	0.03%	7,985,528
Jan 29, 2026	67.93	68.27	66.78	67.24	66.76	0.48%	7,018,318
Jan 28, 2026	65.92	67.01	65.57	66.92	66.44	2.20%	5,959,126
Jan 27, 2026	64.42	65.71	64.22	65.48	65.01	1.85%	8,716,847
Jan 26, 2026	65.43	65.81	63.83	64.29	63.83	-1.03%	7,559,978
Jan 23, 2026	64.47	65.15	64.10	64.96	64.50	1.95%	7,911,401
Jan 22, 2026	63.42	64.34	62.88	63.72	63.26	0.85%	5,881,070
Jan 21, 2026	62.26	63.18	62.18	63.18	62.73	2.72%	6,993,590
Jan 20, 2026	62.14	62.55	61.44	61.51	61.07	-0.06%	6,828,526
Jan 16, 2026	60.37	61.87	60.36	61.55	61.11	2.09%	8,945,120