The Williams Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2025	57.02	57.25	55.64	55.81	55.81	-1.40%	6,093,560
Jan 3, 2025	56.24	56.89	55.96	56.60	56.60	1.29%	6,383,777
Jan 2, 2025	54.50	55.96	54.31	55.88	55.88	3.25%	5,906,309
Dec 31, 2024	54.29	54.57	54.00	54.12	54.12	-0.07%	3,821,281
Dec 30, 2024	53.84	54.57	53.23	54.16	54.16	0.41%	4,350,899
Dec 27, 2024	53.78	54.30	53.64	53.94	53.94	-0.04%	3,677,290
Dec 26, 2024	54.64	54.64	53.70	53.96	53.96	-1.17%	3,230,599
Dec 24, 2024	54.36	54.60	53.97	54.60	54.60	1.02%	2,070,853
Dec 23, 2024	53.35	54.11	52.73	54.05	54.05	1.05%	6,356,380
Dec 20, 2024	52.48	53.66	52.34	53.49	53.49	1.75%	16,843,447
Dec 19, 2024	52.71	52.98	51.89	52.57	52.57	1.08%	8,455,547
Dec 18, 2024	53.47	53.81	51.94	52.01	52.01	-3.13%	8,961,912
Dec 17, 2024	53.64	53.81	52.80	53.69	53.69	-0.52%	7,504,004
Dec 16, 2024	54.40	54.42	53.69	53.97	53.97	-0.85%	7,353,242
Dec 13, 2024	54.88	54.88	54.14	54.43	54.43	-1.38%	7,224,182
Dec 12, 2024	55.69	55.73	54.88	55.19	54.71	-0.36%	8,321,218
Dec 11, 2024	54.82	56.06	54.61	55.39	54.91	1.54%	7,856,456
Dec 10, 2024	55.26	55.56	54.40	54.55	54.08	-0.22%	8,270,874
Dec 9, 2024	56.92	57.00	54.56	54.67	54.20	-3.83%	8,365,056
Dec 6, 2024	57.05	57.42	56.47	56.85	56.36	-0.54%	8,371,690
Dec 5, 2024	56.34	57.80	56.34	57.16	56.67	1.53%	7,330,589
Dec 4, 2024	56.44	56.60	55.52	56.30	55.81	-0.53%	7,847,478
Dec 3, 2024	56.70	56.91	56.20	56.60	56.11	0.27%	6,948,347
Dec 2, 2024	58.60	58.69	56.29	56.45	55.96	-3.54%	7,952,298
Nov 29, 2024	58.35	58.89	58.29	58.52	58.01	0.65%	3,638,531
Nov 27, 2024	58.03	58.34	57.84	58.14	57.64	-0.39%	5,547,518
Nov 26, 2024	58.33	58.68	58.01	58.37	57.87	0.31%	7,363,123
Nov 25, 2024	59.81	59.90	56.94	58.19	57.69	-2.45%	14,299,934
Nov 22, 2024	59.76	60.36	59.52	59.65	59.13	-0.15%	6,594,961
Nov 21, 2024	58.70	60.05	58.52	59.74	59.22	1.77%	5,397,169
Nov 20, 2024	58.80	59.18	58.36	58.70	58.19	0.17%	6,926,767
Nov 19, 2024	57.64	58.70	57.54	58.60	58.09	1.28%	6,664,222
Nov 18, 2024	56.91	58.11	56.65	57.86	57.36	2.32%	8,605,362
Nov 15, 2024	55.53	56.69	55.20	56.55	56.06	1.75%	7,461,837
Nov 14, 2024	55.73	56.12	55.35	55.58	55.10	-0.04%	6,026,495
Nov 13, 2024	57.04	57.10	55.42	55.60	55.12	-2.01%	6,133,716
Nov 12, 2024	57.02	57.22	56.16	56.74	56.25	-0.28%	4,933,345
Nov 11, 2024	56.69	57.33	56.56	56.90	56.41	1.05%	6,114,244
Nov 8, 2024	55.39	56.80	55.39	56.31	55.82	1.57%	7,120,229
Nov 7, 2024	54.57	55.75	54.36	55.44	54.96	0.20%	5,683,148
Nov 6, 2024	54.97	55.79	54.32	55.33	54.85	4.30%	8,219,899
Nov 5, 2024	52.50	53.30	52.32	53.05	52.59	1.75%	5,662,907
Nov 4, 2024	51.63	52.18	51.48	52.14	51.69	1.12%	6,719,261
Nov 1, 2024	52.71	52.84	51.50	51.56	51.11	-1.55%	5,640,793
Oct 31, 2024	52.36	52.71	52.18	52.37	51.92	-0.23%	5,902,471
Oct 30, 2024	51.92	52.73	51.75	52.49	52.04	1.25%	5,524,328
Oct 29, 2024	52.24	52.29	51.46	51.84	51.39	-0.86%	7,903,387
Oct 28, 2024	52.00	52.57	51.88	52.29	51.84	-0.40%	5,026,866
Oct 25, 2024	52.81	52.85	52.21	52.50	52.05	-0.23%	5,595,874
Oct 24, 2024	52.56	52.75	52.12	52.62	52.17	0.71%	5,267,880
Oct 23, 2024	52.17	52.74	52.04	52.25	51.80	-0.10%	5,866,842
Oct 22, 2024	52.06	52.59	51.98	52.30	51.85	0.58%	4,283,691
Oct 21, 2024	52.41	52.82	51.69	52.00	51.55	-0.69%	4,334,500
Oct 18, 2024	51.69	52.44	51.34	52.36	51.91	1.59%	5,837,646
Oct 17, 2024	51.50	52.17	51.40	51.54	51.09	0.33%	5,336,740
Oct 16, 2024	51.00	51.63	50.80	51.37	50.93	0.92%	6,040,996
Oct 15, 2024	50.45	51.05	50.29	50.90	50.46	-0.24%	5,434,196
Oct 14, 2024	50.39	51.19	50.25	51.02	50.58	1.07%	5,247,489
Oct 11, 2024	49.51	50.53	49.30	50.48	50.04	2.04%	9,246,780
Oct 10, 2024	49.63	49.69	49.17	49.47	49.04	-0.22%	4,400,081
Oct 9, 2024	48.81	49.69	48.71	49.58	49.15	1.31%	4,044,291
Oct 8, 2024	49.40	49.43	48.51	48.94	48.52	-1.49%	5,605,050
Oct 7, 2024	49.62	49.94	49.50	49.68	49.25	0.10%	4,998,690
Oct 4, 2024	48.52	49.67	48.41	49.63	49.20	2.95%	7,784,941
Oct 3, 2024	47.97	48.33	47.52	48.21	47.79	1.20%	5,932,878
Oct 2, 2024	47.00	47.66	46.53	47.64	47.23	2.76%	6,615,068
Oct 1, 2024	45.29	46.40	45.24	46.36	45.96	1.56%	6,520,142
Sep 30, 2024	45.15	45.75	44.78	45.65	45.26	1.09%	6,280,606
Sep 27, 2024	44.89	45.27	44.65	45.16	44.77	0.94%	4,605,336
Sep 26, 2024	45.04	45.53	44.56	44.74	44.35	-1.67%	7,325,142
Sep 25, 2024	46.00	46.20	45.33	45.50	45.11	-1.15%	6,262,456
Sep 24, 2024	46.48	46.48	45.87	46.03	45.63	-0.41%	5,356,672
Sep 23, 2024	45.44	46.29	45.39	46.22	45.82	1.85%	4,099,229
Sep 20, 2024	44.66	45.53	44.51	45.38	44.99	1.09%	9,237,801
Sep 19, 2024	45.51	45.69	44.86	44.89	44.50	-0.64%	4,787,747
Sep 18, 2024	45.58	45.82	45.10	45.18	44.79	-0.77%	5,345,628
Sep 17, 2024	45.47	45.79	45.30	45.53	45.14	0.20%	3,585,145
Sep 16, 2024	45.46	45.64	45.11	45.44	45.05	0.91%	4,222,641
Sep 13, 2024	44.79	45.07	44.64	45.03	44.64	-0.13%	2,685,707
Sep 12, 2024	44.62	45.38	44.49	45.09	44.23	1.14%	5,540,879
Sep 11, 2024	44.55	44.74	43.98	44.58	43.73	-0.47%	4,642,535
Sep 10, 2024	44.70	44.96	44.33	44.79	43.94	0.61%	4,512,268
Sep 9, 2024	44.41	44.64	44.09	44.52	43.67	0.59%	4,289,368
Sep 6, 2024	44.84	45.30	44.13	44.26	43.42	-1.27%	4,602,869
Sep 5, 2024	44.74	45.09	44.50	44.83	43.98	0.85%	4,430,587
Sep 4, 2024	45.37	45.43	44.10	44.45	43.61	-2.41%	7,670,807
Sep 3, 2024	45.46	45.69	44.73	45.55	44.69	-0.48%	4,528,685
Aug 30, 2024	45.29	45.81	45.21	45.77	44.90	0.62%	7,265,188
Aug 29, 2024	45.09	45.50	44.69	45.49	44.63	1.25%	4,051,027
Aug 28, 2024	45.31	45.47	44.65	44.93	44.08	-0.99%	3,495,542
Aug 27, 2024	45.38	45.54	45.06	45.38	44.52	-0.24%	4,070,921
Aug 26, 2024	45.54	45.79	45.31	45.49	44.63	0.44%	3,214,517
Aug 23, 2024	44.89	45.35	44.74	45.29	44.43	1.39%	3,351,233
Aug 22, 2024	44.50	44.89	44.46	44.67	43.82	0.38%	2,959,601
Aug 21, 2024	44.49	44.73	44.22	44.50	43.66	0.41%	4,053,738
Aug 20, 2024	44.92	45.06	43.96	44.32	43.48	-1.55%	4,247,253
Aug 19, 2024	44.17	45.05	44.15	45.02	44.17	2.02%	5,635,423
Aug 16, 2024	43.74	44.26	43.69	44.13	43.29	0.57%	6,779,316
Aug 15, 2024	43.56	43.95	43.45	43.88	43.05	1.13%	4,121,404
Aug 14, 2024	43.12	43.49	42.82	43.39	42.57	0.63%	4,215,657