The Williams Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	69.57	71.27	68.52	70.93	-	0.71%	4,411,794
Aug 3, 2026	70.65	71.22	69.86	70.43	70.43	-1.55%	7,448,887
Jul 31, 2026	70.80	71.89	70.56	71.54	71.54	0.89%	7,241,220
Jul 30, 2026	70.20	71.22	69.83	70.91	70.91	1.11%	6,237,667
Jul 29, 2026	71.19	71.32	69.78	70.13	70.13	-0.04%	5,236,083
Jul 28, 2026	70.78	71.33	69.27	70.16	70.16	-0.89%	7,812,202
Jul 27, 2026	72.82	73.02	70.57	70.79	70.79	-4.34%	8,168,422
Jul 24, 2026	75.40	76.42	73.85	74.00	74.00	-1.66%	6,085,327
Jul 23, 2026	75.37	75.84	74.49	75.25	75.25	1.02%	4,779,725
Jul 22, 2026	73.73	75.05	73.33	74.49	74.49	1.54%	6,121,771
Jul 21, 2026	74.60	74.74	72.76	73.36	73.36	-1.08%	6,052,867
Jul 20, 2026	73.33	75.43	73.33	74.16	74.16	1.06%	5,469,164
Jul 17, 2026	75.67	75.72	72.76	73.38	73.38	-1.81%	8,904,172
Jul 16, 2026	74.48	75.21	74.00	74.73	74.73	0.47%	7,037,789
Jul 15, 2026	76.00	76.34	74.18	74.38	74.38	-2.11%	6,232,315
Jul 14, 2026	74.98	76.29	74.95	75.98	75.98	2.04%	5,903,458
Jul 13, 2026	75.44	75.57	72.81	74.46	74.46	-0.75%	8,557,110
Jul 10, 2026	75.42	75.81	74.11	75.02	75.02	-0.57%	3,987,114
Jul 9, 2026	75.59	76.48	75.25	75.45	75.45	0.24%	5,898,285
Jul 8, 2026	75.39	75.63	74.30	75.27	75.27	0.25%	5,589,163
Jul 7, 2026	73.36	75.42	73.36	75.08	75.08	3.10%	6,902,633
Jul 6, 2026	73.07	73.89	72.40	72.82	72.82	-0.44%	5,608,177
Jul 2, 2026	73.56	73.96	72.11	73.14	73.14	0.51%	6,392,789
Jul 1, 2026	74.16	74.53	72.27	72.77	72.77	-2.11%	8,543,262
Jun 30, 2026	74.94	75.63	74.25	74.34	74.34	-0.96%	12,463,760
Jun 29, 2026	77.61	78.48	73.75	75.06	75.06	-3.67%	13,122,158
Jun 26, 2026	77.89	79.00	77.48	77.92	77.92	0.50%	12,918,317
Jun 25, 2026	75.92	77.75	75.67	77.53	77.53	2.19%	6,427,508
Jun 24, 2026	75.18	76.17	74.59	75.87	75.87	0.11%	7,660,634
Jun 23, 2026	74.21	75.88	73.62	75.79	75.79	1.12%	7,922,941
Jun 22, 2026	72.86	75.79	72.66	74.95	74.95	2.50%	11,237,858
Jun 18, 2026	71.78	73.28	70.83	73.12	73.12	2.62%	14,940,662
Jun 17, 2026	71.15	71.73	70.79	71.25	71.25	-0.32%	5,020,592
Jun 16, 2026	71.10	71.71	70.77	71.48	71.48	-0.01%	5,445,368
Jun 15, 2026	70.43	72.18	70.02	71.49	71.49	-0.82%	5,865,952
Jun 12, 2026	71.12	72.92	70.69	72.08	72.08	1.39%	5,448,679
Jun 11, 2026	72.56	72.81	71.56	71.62	71.10	-0.89%	4,390,854
Jun 10, 2026	71.89	72.95	71.67	72.26	71.73	0.94%	4,277,701
Jun 9, 2026	71.44	72.35	70.67	71.59	71.07	-	6,312,712
Jun 8, 2026	72.34	72.57	71.22	71.59	71.07	-0.51%	4,499,872
Jun 5, 2026	72.29	72.73	71.73	71.96	71.43	-0.65%	5,749,677
Jun 4, 2026	71.62	72.44	71.42	72.43	71.90	1.07%	6,558,051
Jun 3, 2026	71.28	72.72	71.13	71.66	71.13	0.49%	7,550,632
Jun 2, 2026	70.29	71.52	70.01	71.31	70.79	1.81%	5,416,250
Jun 1, 2026	71.30	71.66	70.04	70.04	69.53	-1.89%	7,461,363
May 29, 2026	72.98	72.98	71.21	71.39	70.87	-2.38%	11,256,788
May 28, 2026	74.91	74.94	73.07	73.13	72.59	-1.67%	7,243,950
May 27, 2026	75.48	75.89	74.20	74.37	73.82	-2.58%	6,180,475
May 26, 2026	78.25	78.47	76.30	76.34	75.78	-2.71%	5,581,388
May 22, 2026	77.82	78.62	77.47	78.47	77.89	1.23%	6,201,282