The Williams Companies, Inc. (WMB)
NYSE: WMB · Real-Time Price · USD
77.92
+0.39 (0.50%)
At close: Jun 26, 2026, 4:00 PM EDT
78.24
+0.32 (0.41%)
After-hours: Jun 26, 2026, 7:57 PM EDT
The Williams Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 78.19 | 78.29 | 77.23 | 77.52 | 76.95 | -0.46% | 4,178,716 |
| May 20, 2026 | 79.54 | 80.08 | 77.56 | 77.88 | 77.31 | -1.91% | 6,545,545 |
| May 19, 2026 | 77.83 | 79.59 | 77.10 | 79.40 | 78.82 | 2.20% | 8,359,911 |
| May 18, 2026 | 77.97 | 78.31 | 77.01 | 77.69 | 77.12 | -0.04% | 6,753,046 |
| May 15, 2026 | 77.80 | 78.24 | 77.09 | 77.72 | 77.15 | 0.04% | 9,316,380 |
| May 14, 2026 | 75.71 | 77.79 | 75.71 | 77.69 | 77.12 | 2.62% | 6,370,950 |
| May 13, 2026 | 75.27 | 76.08 | 74.27 | 75.71 | 75.16 | 1.31% | 6,219,088 |
| May 12, 2026 | 74.62 | 75.15 | 73.95 | 74.73 | 74.18 | 0.74% | 5,928,117 |
| May 11, 2026 | 72.29 | 74.25 | 71.95 | 74.18 | 73.64 | 3.09% | 5,815,548 |
| May 8, 2026 | 73.10 | 73.54 | 71.79 | 71.96 | 71.43 | -1.36% | 4,722,019 |
| May 7, 2026 | 72.17 | 73.11 | 71.85 | 72.95 | 72.42 | -1.10% | 7,202,168 |
| May 6, 2026 | 74.60 | 75.67 | 73.58 | 73.76 | 73.22 | -3.10% | 8,162,366 |
| May 5, 2026 | 75.20 | 77.41 | 75.20 | 76.12 | 75.56 | 0.94% | 9,110,162 |
| May 4, 2026 | 75.34 | 75.92 | 74.68 | 75.41 | 74.86 | -0.17% | 7,589,181 |
| May 1, 2026 | 76.35 | 76.43 | 74.90 | 75.54 | 74.99 | -1.01% | 4,621,281 |
| Apr 30, 2026 | 73.15 | 76.45 | 73.01 | 76.31 | 75.75 | 4.08% | 8,829,154 |
| Apr 29, 2026 | 73.18 | 73.60 | 72.75 | 73.32 | 72.78 | 0.38% | 5,591,342 |
| Apr 28, 2026 | 72.18 | 73.50 | 72.07 | 73.04 | 72.50 | 2.00% | 6,301,772 |
| Apr 27, 2026 | 72.18 | 72.83 | 71.23 | 71.61 | 71.09 | -0.79% | 6,490,832 |
| Apr 24, 2026 | 71.78 | 72.25 | 71.01 | 72.18 | 71.65 | 0.74% | 4,053,435 |
| Apr 23, 2026 | 71.50 | 72.03 | 71.24 | 71.65 | 71.12 | 0.77% | 5,662,328 |
| Apr 22, 2026 | 71.06 | 71.41 | 70.68 | 71.10 | 70.58 | 0.95% | 5,143,408 |
| Apr 21, 2026 | 71.30 | 71.76 | 69.72 | 70.43 | 69.91 | -0.68% | 5,258,161 |
| Apr 20, 2026 | 71.40 | 72.15 | 70.77 | 70.91 | 70.39 | -0.34% | 4,692,142 |
| Apr 17, 2026 | 69.90 | 71.54 | 69.33 | 71.15 | 70.63 | 0.41% | 7,861,290 |
| Apr 16, 2026 | 70.74 | 71.66 | 70.25 | 70.86 | 70.34 | 0.14% | 5,089,382 |
| Apr 15, 2026 | 71.14 | 71.48 | 70.65 | 70.76 | 70.24 | -0.95% | 4,458,632 |
| Apr 14, 2026 | 71.21 | 71.72 | 69.90 | 71.44 | 70.92 | -0.14% | 4,847,944 |
| Apr 13, 2026 | 72.95 | 73.05 | 71.03 | 71.54 | 71.02 | -1.65% | 5,426,663 |
| Apr 10, 2026 | 72.57 | 73.02 | 71.66 | 72.74 | 72.21 | -0.11% | 5,313,484 |
| Apr 9, 2026 | 72.85 | 74.75 | 71.95 | 72.82 | 72.29 | -0.26% | 5,188,858 |
| Apr 8, 2026 | 71.81 | 73.29 | 71.03 | 73.01 | 72.47 | -1.39% | 8,874,645 |
| Apr 7, 2026 | 72.63 | 74.54 | 72.51 | 74.04 | 73.50 | 2.00% | 5,574,317 |
| Apr 6, 2026 | 72.18 | 73.00 | 71.73 | 72.59 | 72.06 | 0.82% | 4,272,911 |
| Apr 2, 2026 | 72.33 | 73.07 | 71.76 | 72.00 | 71.47 | 0.24% | 5,356,428 |
| Apr 1, 2026 | 71.75 | 72.63 | 71.08 | 71.83 | 71.30 | -1.31% | 8,063,121 |
| Mar 31, 2026 | 73.00 | 73.37 | 71.65 | 72.78 | 72.25 | 0.43% | 9,483,579 |
| Mar 30, 2026 | 74.19 | 74.82 | 72.37 | 72.47 | 71.94 | -1.51% | 6,496,939 |
| Mar 27, 2026 | 73.59 | 75.37 | 73.51 | 73.58 | 73.04 | -0.65% | 6,492,856 |
| Mar 26, 2026 | 74.25 | 74.53 | 73.19 | 74.06 | 73.52 | 0.34% | 4,615,231 |
| Mar 25, 2026 | 74.58 | 74.73 | 73.70 | 73.81 | 73.27 | -0.87% | 5,035,822 |
| Mar 24, 2026 | 73.51 | 75.03 | 73.38 | 74.46 | 73.91 | 1.17% | 4,726,042 |
| Mar 23, 2026 | 72.79 | 74.09 | 72.00 | 73.60 | 73.06 | 1.64% | 6,519,643 |
| Mar 20, 2026 | 74.03 | 74.65 | 72.19 | 72.41 | 71.88 | -2.23% | 12,677,268 |
| Mar 19, 2026 | 72.86 | 75.09 | 72.86 | 74.06 | 73.52 | 1.73% | 6,634,977 |
| Mar 18, 2026 | 73.52 | 73.85 | 72.32 | 72.80 | 72.27 | -1.21% | 4,628,139 |
| Mar 17, 2026 | 74.68 | 75.10 | 73.52 | 73.69 | 73.15 | -0.27% | 4,953,205 |
| Mar 16, 2026 | 73.65 | 73.95 | 72.84 | 73.89 | 73.35 | 0.75% | 5,717,286 |
| Mar 13, 2026 | 73.47 | 73.85 | 72.74 | 73.34 | 72.80 | 0.47% | 4,885,441 |
| Mar 12, 2026 | 74.50 | 75.34 | 73.52 | 73.52 | 72.46 | -1.18% | 5,650,422 |
| Mar 11, 2026 | 73.93 | 74.47 | 73.28 | 74.40 | 73.33 | 0.76% | 4,807,647 |
| Mar 10, 2026 | 73.12 | 74.48 | 72.51 | 73.84 | 72.78 | 0.90% | 6,862,573 |
| Mar 9, 2026 | 73.70 | 74.14 | 72.70 | 73.18 | 72.12 | -1.43% | 9,302,318 |
| Mar 6, 2026 | 75.11 | 75.14 | 73.94 | 74.24 | 73.17 | -0.71% | 6,883,537 |
| Mar 5, 2026 | 74.99 | 75.68 | 74.18 | 74.77 | 73.69 | -1.32% | 7,131,206 |
| Mar 4, 2026 | 75.34 | 75.92 | 74.70 | 75.77 | 74.68 | -0.14% | 5,518,240 |
| Mar 3, 2026 | 76.14 | 76.44 | 75.05 | 75.88 | 74.79 | -0.50% | 8,140,428 |
| Mar 2, 2026 | 76.25 | 76.87 | 74.75 | 76.26 | 75.16 | 2.06% | 6,521,787 |
| Feb 27, 2026 | 75.13 | 75.59 | 74.34 | 74.72 | 73.64 | -0.07% | 10,393,017 |
| Feb 26, 2026 | 73.98 | 75.49 | 73.70 | 74.77 | 73.69 | 1.08% | 6,610,328 |
| Feb 25, 2026 | 73.41 | 74.09 | 72.80 | 73.97 | 72.90 | 0.64% | 5,333,996 |
| Feb 24, 2026 | 72.99 | 73.62 | 71.84 | 73.50 | 72.44 | 0.71% | 5,778,037 |
| Feb 23, 2026 | 73.10 | 73.87 | 72.63 | 72.98 | 71.93 | - | 4,963,379 |
| Feb 20, 2026 | 72.38 | 72.98 | 72.00 | 72.98 | 71.93 | 1.12% | 5,918,060 |
| Feb 19, 2026 | 72.80 | 72.97 | 71.65 | 72.17 | 71.13 | 0.04% | 6,657,595 |
| Feb 18, 2026 | 72.67 | 72.97 | 71.82 | 72.14 | 71.10 | 0.25% | 7,867,236 |
| Feb 17, 2026 | 72.93 | 73.04 | 71.42 | 71.96 | 70.92 | -0.44% | 6,808,680 |
| Feb 13, 2026 | 71.75 | 72.63 | 70.93 | 72.28 | 71.24 | 1.62% | 5,874,782 |
| Feb 12, 2026 | 71.77 | 72.28 | 71.10 | 71.13 | 70.10 | 0.01% | 7,229,898 |
| Feb 11, 2026 | 69.80 | 71.59 | 69.57 | 71.12 | 70.09 | 3.31% | 11,656,792 |
| Feb 10, 2026 | 70.00 | 71.58 | 68.44 | 68.84 | 67.85 | 1.46% | 15,583,731 |
| Feb 9, 2026 | 67.16 | 68.45 | 66.95 | 67.85 | 66.87 | 1.39% | 9,728,406 |
| Feb 6, 2026 | 67.62 | 68.87 | 65.95 | 66.92 | 65.96 | -0.74% | 13,880,658 |
| Feb 5, 2026 | 65.78 | 67.70 | 65.58 | 67.42 | 66.45 | 1.44% | 9,138,006 |
| Feb 4, 2026 | 68.89 | 68.95 | 65.55 | 66.46 | 65.50 | -2.98% | 12,624,696 |
| Feb 3, 2026 | 66.92 | 68.70 | 66.74 | 68.50 | 67.51 | 3.26% | 9,248,985 |