WMB Historical Price | Market Close

The Williams Companies, Inc.

High: 79.40; on 05/19/26
Low: 56.51; on 11/04/25
Average: 68.2493; 7.00mm
Net Chg: 18.98; +33.39%

Range-PeriodFields

252 daily bars · USD · High, Low and Average are close-basis over the range.

Date	Last Price	Volume
Tu 09/08/26	75.83	7,019,000
Fr 09/04/26	74.15	7,513,800
Th 09/03/26	74.05	6,426,700
We 09/02/26	75.16	8,804,200
Tu 09/01/26	75.23	7,229,132
Mo 08/31/26	75.05	20,164,182
Fr 08/28/26	73.73	4,693,034
Th 08/27/26	74.19	7,517,596
We 08/26/26	74.41	8,266,846
Tu 08/25/26	71.08	6,968,331
Mo 08/24/26	70.97	5,507,863
Fr 08/21/26	70.49	7,586,800
Th 08/20/26	71.68	6,408,800
We 08/19/26	73.24	5,424,800
Tu 08/18/26	75.13	5,034,800
Mo 08/17/26	73.45	7,940,300
Fr 08/14/26	75.20	6,043,300
Th 08/13/26	73.04	3,942,800
We 08/12/26	73.70	4,550,900
Tu 08/11/26	72.31	3,396,700
Mo 08/10/26	71.85	4,882,800
Fr 08/07/26	70.40	4,592,600

Date	Last Price	Volume
Th 08/06/26	71.76	7,333,600
We 08/05/26	71.81	6,230,900
Tu 08/04/26	71.51	13,763,600
Mo 08/03/26	70.43	7,524,500
Fr 07/31/26	71.54	7,249,400
Th 07/30/26	70.91	6,248,400
We 07/29/26	70.13	5,299,100
Tu 07/28/26	70.16	7,852,300
Mo 07/27/26	70.79	8,262,600

Date	Last Price	Volume
Tu 07/07/26	75.08	6,918,700
Mo 07/06/26	72.82	5,696,300
Th 07/02/26	73.14	6,556,100
We 07/01/26	72.77	8,557,200
Tu 06/30/26	74.34	12,491,800
Mo 06/29/26	75.06	13,124,700
Fr 06/26/26	77.92	13,012,500
Th 06/25/26	77.53	6,481,200
We 06/24/26	75.87

Date	Last Price	Volume
We 06/03/26	71.66	7,550,600
Tu 06/02/26	71.31	5,416,300
Mo 06/01/26	70.04	7,461,400
Fr 05/29/26	71.39	11,256,700
Th 05/28/26	73.13	7,242,200
We 05/27/26	74.37	6,180,200
Tu 05/26/26	76.34	5,580,600
Fr 05/22/26	78.47	6,201,200
Th 05/21/26	77.52

Date	Last Price	Volume
Fr 05/01/26	75.54	4,621,200
Th 04/30/26	76.31	8,829,200
We 04/29/26	73.32	5,591,300
Tu 04/28/26	73.04	6,301,700
Mo 04/27/26	71.61	6,490,600
Fr 04/24/26	72.18	4,053,400
Th 04/23/26	71.65	5,662,100
We 04/22/26	71.10	5,143,300
Tu 04/21/26	70.43	5,258,200

Date	Last Price	Volume
Tu 03/31/26	72.78	9,483,500
Mo 03/30/26	72.47	6,496,700
Fr 03/27/26	73.58	6,492,600
Th 03/26/26	74.06	4,615,200
We 03/25/26	73.81	5,035,800
Tu 03/24/26	74.46	4,725,800
Mo 03/23/26	73.60	6,519,400
Fr 03/20/26	72.41	12,677,300
Th 03/19/26	74.06

Date	Last Price	Volume
Fr 02/27/26	74.72	10,392,900
Th 02/26/26	74.77	6,610,300
We 02/25/26	73.97	5,333,700
Tu 02/24/26	73.50	5,778,000
Mo 02/23/26	72.98	4,963,400
Fr 02/20/26	72.98	5,917,800
Th 02/19/26	72.17	6,657,600
We 02/18/26	72.14	7,867,000
Tu 02/17/26	71.96	6,808,600

Date	Last Price	Volume
Tu 01/27/26	65.48	8,716,800
Mo 01/26/26	64.29	7,559,700
Fr 01/23/26	64.96	7,911,000
Th 01/22/26	63.72	5,881,100
We 01/21/26	63.18	6,993,600
Tu 01/20/26	61.51	6,828,400
Fr 01/16/26	61.55	8,945,000
Th 01/15/26	60.29	4,745,700
We 01/14/26	60.71

Date	Last Price	Volume
Tu 12/23/25	59.75	6,099,100
Mo 12/22/25	58.92	5,570,600
Fr 12/19/25	58.26	12,646,200
Th 12/18/25	58.66	6,624,000
We 12/17/25	58.84	7,482,700
Tu 12/16/25	58.41	7,786,900
Mo 12/15/25	59.48	7,624,700
Fr 12/12/25	59.74	7,311,000
Th 12/11/25	60.92

Date	Last Price	Volume
Th 11/20/25	58.91	8,023,800
We 11/19/25	58.89	6,273,000
Tu 11/18/25	59.17	7,299,400
Mo 11/17/25	59.91	6,198,400
Fr 11/14/25	60.99	7,667,500
Th 11/13/25	59.59	8,415,300
We 11/12/25	60.43	6,664,600
Tu 11/11/25	60.60	6,416,500
Mo 11/10/25	60.60	7,619,500

Date	Last Price	Volume
Tu 10/21/25	62.34	3,797,600
Mo 10/20/25	63.06	5,013,000
Fr 10/17/25	62.46	5,744,800
Th 10/16/25	62.53	5,351,600
We 10/15/25	63.78	5,847,100
Tu 10/14/25	62.36	4,536,200
Mo 10/13/25	62.68	4,790,000
Fr 10/10/25	62.61	6,919,500
Th 10/09/25	63.10

Date	Last Price	Volume
Fr 09/19/25	60.11	14,759,500
Th 09/18/25	60.38	8,882,500
We 09/17/25	59.02	6,084,800
Tu 09/16/25	57.95	6,820,100
Mo 09/15/25	58.40	3,210,500
Fr 09/12/25	58.81	5,630,400
Th 09/11/25	59.33	5,397,600
We 09/10/25	58.76	5,960,100
Tu 09/09/25	57.57	4,490,000