Williams Companies, Inc. WMB
NYSE · United States · Industrial Services
$67.97-0.66 (-0.96%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $67.97 | -0.96% | $69.01 | $69.18 | $67.48 | 9.59M |
| 2026-09-29 | $68.63 | -0.51% | $68.24 | $68.94 | $67.62 | 6.70M |
| 2026-09-28 | $68.98 | -0.40% | $69.52 | $69.52 | $68.40 | 5.59M |
| 2026-09-25 | $69.26 | -1.87% | $70.36 | $70.47 | $68.82 | 6.43M |
| 2026-09-24 | $70.58 | -0.75% | $71.45 | $71.45 | $70.29 | 4.37M |
| 2026-09-23 | $71.11 | +0.18% | $71.31 | $72.29 | $70.72 | 5.18M |
| 2026-09-22 | $70.98 | -0.94% | $71.44 | $72.40 | $70.73 | 5.41M |
| 2026-09-21 | $71.65 | -0.56% | $71.55 | $72.46 | $71.38 | 5.20M |
| 2026-09-18 | $72.05 | +0.33% | $71.35 | $73.29 | $71.25 | 19.56M |
| 2026-09-17 | $71.81 | +1.28% | $71.15 | $72.20 | $71.01 | 5.92M |
| 2026-09-16 | $70.90 | -1.02% | $71.64 | $71.98 | $69.85 | 9.24M |
| 2026-09-15 | $71.63 | -0.44% | $72.39 | $72.63 | $71.09 | 7.55M |
| 2026-09-14 | $71.95 | -1.24% | $72.51 | $73.33 | $70.89 | 8.85M |
| 2026-09-11 | $72.85 | +0.04% | $72.70 | $73.66 | $72.42 | 8.33M |
| 2026-09-10 | $72.82 | -3.10% | $74.93 | $75.27 | $72.57 | 6.32M |
| 2026-09-09 | $75.15 | -0.90% | $76.55 | $76.86 | $74.45 | 6.62M |
| 2026-09-08 | $75.83 | +2.27% | $74.74 | $75.97 | $73.12 | 7.02M |
| 2026-09-04 | $74.15 | +0.14% | $73.87 | $74.43 | $73.37 | 7.51M |
| 2026-09-03 | $74.05 | -1.48% | $75.23 | $75.52 | $74.00 | 6.43M |
| 2026-09-02 | $75.16 | -0.09% | $75.12 | $75.30 | $73.63 | 8.80M |
| 2026-09-01 | $75.23 | +0.24% | $75.56 | $76.32 | $74.35 | 7.32M |
| 2026-08-31 | $75.05 | +1.79% | $74.19 | $75.50 | $73.67 | 20.16M |
| 2026-08-28 | $73.73 | -0.62% | $74.47 | $74.81 | $73.46 | 4.69M |
| 2026-08-27 | $74.19 | -0.30% | $74.35 | $74.76 | $72.72 | 7.56M |
| 2026-08-26 | $74.41 | +4.68% | $71.16 | $75.53 | $71.11 | 8.29M |
| 2026-08-25 | $71.08 | +0.15% | $70.90 | $72.03 | $70.81 | 7.01M |
| 2026-08-24 | $70.97 | +0.68% | $70.38 | $71.49 | $69.60 | 5.51M |
| 2026-08-21 | $70.49 | -1.66% | $72.17 | $73.32 | $69.92 | 7.59M |
| 2026-08-20 | $71.68 | -2.13% | $73.43 | $73.97 | $71.12 | 6.41M |
| 2026-08-19 | $73.24 | -2.52% | $75.81 | $75.88 | $73.10 | 5.42M |
| 2026-08-18 | $75.13 | +2.29% | $74.66 | $75.84 | $74.30 | 5.03M |
| 2026-08-17 | $73.45 | -2.33% | $75.21 | $75.36 | $73.39 | 7.94M |
| 2026-08-14 | $75.20 | +2.96% | $73.43 | $75.24 | $73.21 | 6.04M |
| 2026-08-13 | $73.04 | -0.90% | $73.50 | $74.03 | $73.04 | 3.94M |
| 2026-08-12 | $73.70 | +1.92% | $72.32 | $73.88 | $72.20 | 4.55M |
| 2026-08-11 | $72.31 | +0.64% | $72.13 | $72.79 | $71.64 | 3.40M |
| 2026-08-10 | $71.85 | +2.06% | $71.00 | $71.86 | $70.59 | 4.88M |
| 2026-08-07 | $70.40 | -1.90% | $71.44 | $72.18 | $70.24 | 4.59M |
| 2026-08-06 | $71.76 | -0.07% | $73.00 | $73.23 | $71.21 | 7.33M |
| 2026-08-05 | $71.81 | +0.42% | $71.52 | $72.14 | $70.96 | 6.23M |
| 2026-08-04 | $71.51 | +1.53% | $69.57 | $72.53 | $68.52 | 13.76M |
| 2026-08-03 | $70.43 | -1.55% | $70.65 | $71.22 | $69.86 | 7.52M |
| 2026-07-31 | $71.54 | +0.89% | $70.80 | $71.89 | $70.56 | 7.25M |
| 2026-07-30 | $70.91 | +1.11% | $70.20 | $71.22 | $69.83 | 6.25M |
| 2026-07-29 | $70.13 | -0.04% | $71.19 | $71.32 | $69.78 | 5.30M |
| 2026-07-28 | $70.16 | -0.89% | $70.78 | $71.33 | $69.27 | 7.85M |
| 2026-07-27 | $70.79 | -4.34% | $72.82 | $73.02 | $70.57 | 8.26M |
| 2026-07-24 | $74.00 | -1.66% | $75.40 | $76.42 | $73.85 | 6.11M |
| 2026-07-23 | $75.25 | +1.02% | $75.37 | $75.84 | $74.49 | 4.80M |
| 2026-07-22 | $74.49 | +1.54% | $73.73 | $75.05 | $73.33 | 6.16M |
| 2026-07-21 | $73.36 | -1.08% | $74.60 | $74.74 | $72.76 | 6.07M |
| 2026-07-20 | $74.16 | +1.06% | $73.33 | $75.43 | $73.33 | 5.49M |
| 2026-07-17 | $73.38 | -1.81% | $75.67 | $75.72 | $72.76 | 8.90M |
| 2026-07-16 | $74.73 | +0.47% | $74.48 | $75.21 | $74.00 | 7.27M |
| 2026-07-15 | $74.38 | -2.11% | $76.00 | $76.34 | $74.18 | 6.23M |
| 2026-07-14 | $75.98 | +2.04% | $74.98 | $76.29 | $74.95 | 6.00M |
| 2026-07-13 | $74.46 | -0.75% | $75.44 | $75.57 | $72.81 | 8.56M |
| 2026-07-10 | $75.02 | -0.57% | $75.42 | $75.81 | $74.11 | 4.02M |
| 2026-07-09 | $75.45 | +0.24% | $75.59 | $76.48 | $75.25 | 5.95M |
| 2026-07-08 | $75.27 | +0.25% | $75.39 | $75.63 | $74.30 | 5.63M |
| 2026-07-07 | $75.08 | +3.10% | $73.36 | $75.42 | $73.36 | 6.92M |
| 2026-07-06 | $72.82 | -0.44% | $73.07 | $73.89 | $72.40 | 5.70M |
| 2026-07-02 | $73.14 | +0.51% | $73.56 | $73.96 | $72.11 | 6.56M |
| 2026-07-01 | $72.77 | -2.11% | $74.16 | $74.53 | $72.27 | 8.56M |
| 2026-06-30 | $74.34 | -0.96% | $74.94 | $75.63 | $74.25 | 12.49M |
| 2026-06-29 | $75.06 | -3.67% | $77.61 | $78.48 | $73.75 | 13.12M |
| 2026-06-26 | $77.92 | +0.50% | $77.89 | $79.00 | $77.48 | 13.01M |
| 2026-06-25 | $77.53 | +2.19% | $75.92 | $77.75 | $75.67 | 6.48M |
| 2026-06-24 | $75.87 | +0.11% | $75.18 | $76.17 | $74.59 | 7.70M |
| 2026-06-23 | $75.79 | +1.12% | $74.21 | $75.88 | $73.62 | 7.97M |
| 2026-06-22 | $74.95 | +2.50% | $72.86 | $75.79 | $72.66 | 11.26M |
| 2026-06-18 | $73.12 | +2.62% | $71.78 | $73.28 | $70.83 | 15.18M |
| 2026-06-17 | $71.25 | -0.32% | $71.15 | $71.73 | $70.79 | 5.02M |
| 2026-06-16 | $71.48 | -0.01% | $71.10 | $71.71 | $70.77 | 5.84M |
| 2026-06-15 | $71.49 | -0.82% | $70.43 | $72.18 | $70.02 | 5.89M |
| 2026-06-12 | $72.08 | +0.64% | $71.12 | $72.92 | $70.69 | 5.52M |
| 2026-06-11 | $71.62 | -0.89% | $72.56 | $72.81 | $71.56 | 4.39M |
| 2026-06-10 | $72.26 | +0.94% | $71.89 | $72.95 | $71.67 | 4.28M |
| 2026-06-09 | $71.59 | 0.00% | $71.44 | $72.35 | $70.67 | 6.31M |
| 2026-06-08 | $71.59 | -0.51% | $72.34 | $72.57 | $71.22 | 4.50M |
| 2026-06-05 | $71.96 | -0.65% | $72.29 | $72.73 | $71.73 | 5.75M |
| 2026-06-04 | $72.43 | +1.07% | $71.62 | $72.44 | $71.42 | 6.56M |
| 2026-06-03 | $71.66 | +0.49% | $71.28 | $72.72 | $71.13 | 7.55M |
| 2026-06-02 | $71.31 | +1.81% | $70.29 | $71.52 | $70.01 | 5.42M |
| 2026-06-01 | $70.04 | -1.89% | $71.30 | $71.66 | $70.04 | 7.46M |
| 2026-05-29 | $71.39 | -2.38% | $72.98 | $72.98 | $71.21 | 11.26M |
| 2026-05-28 | $73.13 | -1.67% | $74.91 | $74.94 | $73.07 | 7.24M |
| 2026-05-27 | $74.37 | -2.58% | $75.48 | $75.89 | $74.20 | 6.18M |
| 2026-05-26 | $76.34 | -2.71% | $78.25 | $78.47 | $76.30 | 5.58M |
| 2026-05-22 | $78.47 | +1.23% | $77.82 | $78.62 | $77.47 | 6.20M |