The Williams Companies, Inc. (WMB)

The Williams Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	72.98	72.98	71.21	71.39	71.39	-2.38%	10,948,857
May 28, 2026	74.91	74.94	73.07	73.13	73.13	-1.67%	7,238,347
May 27, 2026	75.48	75.89	74.20	74.37	74.37	-2.58%	6,176,820
May 26, 2026	78.25	78.47	76.30	76.34	76.34	-2.71%	5,411,431
May 22, 2026	77.82	78.62	77.47	78.47	78.47	1.23%	6,198,146
May 21, 2026	78.19	78.29	77.23	77.52	77.52	-0.46%	4,177,723
May 20, 2026	79.54	80.08	77.56	77.88	77.88	-1.91%	6,542,297
May 19, 2026	77.83	79.59	77.10	79.40	79.40	2.20%	8,350,927
May 18, 2026	77.97	78.31	77.01	77.69	77.69	-0.04%	6,750,697
May 15, 2026	77.80	78.24	77.09	77.72	77.72	0.04%	9,316,380
May 14, 2026	75.71	77.79	75.71	77.69	77.69	2.62%	6,370,950
May 13, 2026	75.27	76.08	74.27	75.71	75.71	1.31%	6,219,088
May 12, 2026	74.62	75.15	73.95	74.73	74.73	0.74%	5,928,117
May 11, 2026	72.29	74.25	71.95	74.18	74.18	3.09%	5,815,548
May 8, 2026	73.10	73.54	71.79	71.96	71.96	-1.36%	4,722,019
May 7, 2026	72.17	73.11	71.85	72.95	72.95	-1.10%	7,202,168
May 6, 2026	74.60	75.67	73.58	73.76	73.76	-3.10%	8,162,366
May 5, 2026	75.20	77.41	75.20	76.12	76.12	0.94%	9,110,162
May 4, 2026	75.34	75.92	74.68	75.41	75.41	-0.17%	7,589,181
May 1, 2026	76.35	76.43	74.90	75.54	75.54	-1.01%	4,621,281
Apr 30, 2026	73.15	76.45	73.01	76.31	76.31	4.08%	8,829,154
Apr 29, 2026	73.18	73.60	72.75	73.32	73.32	0.38%	5,591,342
Apr 28, 2026	72.18	73.50	72.07	73.04	73.04	2.00%	6,301,772
Apr 27, 2026	72.18	72.83	71.23	71.61	71.61	-0.79%	6,490,832
Apr 24, 2026	71.78	72.25	71.01	72.18	72.18	0.74%	4,053,435
Apr 23, 2026	71.50	72.03	71.24	71.65	71.65	0.77%	5,662,328
Apr 22, 2026	71.06	71.41	70.68	71.10	71.10	0.95%	5,143,408
Apr 21, 2026	71.30	71.76	69.72	70.43	70.43	-0.68%	5,258,161
Apr 20, 2026	71.40	72.15	70.77	70.91	70.91	-0.34%	4,692,142
Apr 17, 2026	69.90	71.54	69.33	71.15	71.15	0.41%	7,861,290
Apr 16, 2026	70.74	71.66	70.25	70.86	70.86	0.14%	5,089,382
Apr 15, 2026	71.14	71.48	70.65	70.76	70.76	-0.95%	4,458,632
Apr 14, 2026	71.21	71.72	69.90	71.44	71.44	-0.14%	4,847,944
Apr 13, 2026	72.95	73.05	71.03	71.54	71.54	-1.65%	5,426,663
Apr 10, 2026	72.57	73.02	71.66	72.74	72.74	-0.11%	5,313,484
Apr 9, 2026	72.85	74.75	71.95	72.82	72.82	-0.26%	5,188,858
Apr 8, 2026	71.81	73.29	71.03	73.01	73.01	-1.39%	8,874,645
Apr 7, 2026	72.63	74.54	72.51	74.04	74.04	2.00%	5,574,317
Apr 6, 2026	72.18	73.00	71.73	72.59	72.59	0.82%	4,272,911
Apr 2, 2026	72.33	73.07	71.76	72.00	72.00	0.24%	5,356,428
Apr 1, 2026	71.75	72.63	71.08	71.83	71.83	-1.31%	8,063,121
Mar 31, 2026	73.00	73.37	71.65	72.78	72.78	0.43%	9,483,579
Mar 30, 2026	74.19	74.82	72.37	72.47	72.47	-1.51%	6,496,939
Mar 27, 2026	73.59	75.37	73.51	73.58	73.58	-0.65%	6,492,856
Mar 26, 2026	74.25	74.53	73.19	74.06	74.06	0.34%	4,615,231
Mar 25, 2026	74.58	74.73	73.70	73.81	73.81	-0.87%	5,035,822
Mar 24, 2026	73.51	75.03	73.38	74.46	74.46	1.17%	4,726,042
Mar 23, 2026	72.79	74.09	72.00	73.60	73.60	1.64%	6,519,643
Mar 20, 2026	74.03	74.65	72.19	72.41	72.41	-2.23%	12,677,268
Mar 19, 2026	72.86	75.09	72.86	74.06	74.06	1.73%	6,634,977

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.