The Williams Companies, Inc. (WMB)
NYSE: WMB · Real-Time Price · USD
58.53
-0.64 (-1.08%)
Nov 19, 2025, 9:44 AM EST - Market open
The Williams Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 58.35 | 58.38 | 58.19 | 58.69 | - | -0.81% | 109,852 |
| Nov 18, 2025 | 59.83 | 60.32 | 59.13 | 59.17 | 59.17 | -1.24% | 7,299,507 |
| Nov 17, 2025 | 60.84 | 60.98 | 59.55 | 59.91 | 59.91 | -1.77% | 6,198,449 |
| Nov 14, 2025 | 59.14 | 61.09 | 58.88 | 60.99 | 60.99 | 2.35% | 7,667,480 |
| Nov 13, 2025 | 60.67 | 61.02 | 59.11 | 59.59 | 59.59 | -1.39% | 8,415,293 |
| Nov 12, 2025 | 60.53 | 61.34 | 60.08 | 60.43 | 60.43 | -0.28% | 6,664,616 |
| Nov 11, 2025 | 60.60 | 61.15 | 60.10 | 60.60 | 60.60 | - | 6,416,829 |
| Nov 10, 2025 | 59.76 | 60.72 | 59.40 | 60.60 | 60.60 | 1.71% | 7,619,508 |
| Nov 7, 2025 | 58.00 | 59.77 | 57.80 | 59.58 | 59.58 | 2.83% | 9,730,020 |
| Nov 6, 2025 | 57.52 | 58.39 | 57.50 | 57.94 | 57.94 | 0.70% | 6,301,597 |
| Nov 5, 2025 | 56.52 | 58.39 | 56.26 | 57.54 | 57.54 | 1.82% | 10,052,868 |
| Nov 4, 2025 | 57.00 | 58.78 | 56.19 | 56.51 | 56.51 | -4.27% | 15,114,689 |
| Nov 3, 2025 | 58.23 | 59.18 | 57.30 | 59.03 | 59.03 | 2.00% | 10,167,438 |
| Oct 31, 2025 | 57.46 | 58.11 | 57.18 | 57.87 | 57.87 | 0.43% | 7,130,832 |
| Oct 30, 2025 | 57.13 | 58.23 | 56.53 | 57.62 | 57.62 | 1.12% | 9,956,719 |
| Oct 29, 2025 | 57.60 | 58.04 | 56.89 | 56.98 | 56.98 | -1.06% | 7,890,612 |
| Oct 28, 2025 | 57.50 | 57.90 | 56.95 | 57.59 | 57.59 | -0.14% | 6,877,549 |
| Oct 27, 2025 | 57.55 | 58.25 | 57.22 | 57.67 | 57.67 | 0.33% | 7,809,429 |
| Oct 24, 2025 | 59.35 | 59.49 | 57.21 | 57.48 | 57.48 | -2.46% | 12,395,135 |
| Oct 23, 2025 | 61.67 | 61.84 | 58.82 | 58.93 | 58.93 | -5.20% | 12,947,459 |
| Oct 22, 2025 | 62.65 | 62.71 | 61.07 | 62.16 | 62.16 | -0.29% | 6,244,071 |
| Oct 21, 2025 | 63.20 | 63.31 | 62.21 | 62.34 | 62.34 | -1.14% | 3,797,623 |
| Oct 20, 2025 | 62.61 | 63.44 | 62.45 | 63.06 | 63.06 | 0.96% | 5,013,167 |
| Oct 17, 2025 | 62.34 | 62.64 | 61.95 | 62.46 | 62.46 | -0.11% | 5,744,828 |
| Oct 16, 2025 | 63.88 | 64.12 | 62.28 | 62.53 | 62.53 | -1.96% | 5,351,624 |
| Oct 15, 2025 | 62.79 | 64.29 | 62.54 | 63.78 | 63.78 | 2.28% | 5,847,180 |
| Oct 14, 2025 | 62.06 | 62.79 | 61.77 | 62.36 | 62.36 | -0.51% | 4,536,432 |
| Oct 13, 2025 | 62.72 | 63.29 | 62.41 | 62.68 | 62.68 | 0.11% | 4,790,137 |
| Oct 10, 2025 | 63.12 | 64.56 | 62.56 | 62.61 | 62.61 | -0.78% | 6,919,550 |
| Oct 9, 2025 | 64.16 | 64.65 | 62.89 | 63.10 | 63.10 | -0.63% | 6,974,748 |
| Oct 8, 2025 | 63.89 | 64.03 | 63.06 | 63.50 | 63.50 | -0.73% | 5,747,666 |
| Oct 7, 2025 | 63.76 | 63.97 | 63.16 | 63.97 | 63.97 | 0.61% | 5,304,812 |
| Oct 6, 2025 | 64.79 | 65.16 | 63.57 | 63.58 | 63.58 | -1.40% | 6,239,111 |
| Oct 3, 2025 | 64.07 | 65.00 | 63.76 | 64.48 | 64.48 | 0.66% | 6,551,076 |
| Oct 2, 2025 | 64.26 | 65.55 | 63.27 | 64.06 | 64.06 | 0.58% | 10,030,740 |
| Oct 1, 2025 | 63.16 | 63.88 | 62.74 | 63.69 | 63.69 | 0.54% | 5,584,296 |
| Sep 30, 2025 | 63.42 | 63.96 | 62.89 | 63.35 | 63.35 | -0.97% | 8,229,344 |
| Sep 29, 2025 | 63.82 | 64.05 | 63.05 | 63.97 | 63.97 | -0.06% | 5,609,130 |
| Sep 26, 2025 | 63.47 | 64.48 | 63.26 | 64.01 | 64.01 | 1.11% | 8,566,571 |
| Sep 25, 2025 | 62.80 | 63.43 | 62.18 | 63.31 | 63.31 | 0.72% | 8,847,056 |
| Sep 24, 2025 | 62.08 | 63.42 | 61.85 | 62.86 | 62.86 | 2.39% | 8,889,586 |
| Sep 23, 2025 | 60.18 | 61.87 | 60.17 | 61.39 | 61.39 | 2.04% | 5,219,348 |
| Sep 22, 2025 | 59.98 | 60.67 | 59.64 | 60.16 | 60.16 | 0.08% | 4,791,974 |
| Sep 19, 2025 | 61.14 | 61.28 | 60.01 | 60.11 | 60.11 | -0.45% | 14,759,611 |
| Sep 18, 2025 | 59.35 | 60.81 | 59.18 | 60.38 | 60.38 | 2.30% | 8,882,597 |
| Sep 17, 2025 | 58.06 | 59.18 | 58.05 | 59.02 | 59.02 | 1.85% | 6,084,872 |
| Sep 16, 2025 | 58.53 | 58.63 | 57.66 | 57.95 | 57.95 | -0.77% | 6,820,067 |
| Sep 15, 2025 | 58.89 | 59.11 | 58.40 | 58.40 | 58.40 | -0.70% | 3,210,473 |
| Sep 12, 2025 | 58.85 | 59.33 | 58.59 | 58.81 | 58.81 | -0.88% | 5,630,413 |
| Sep 11, 2025 | 58.61 | 59.35 | 58.36 | 59.33 | 58.83 | 0.97% | 5,397,608 |