The Williams Companies, Inc. (WMB)
NYSE: WMB · Real-Time Price · USD
73.04
+1.43 (2.00%)
At close: Apr 28, 2026, 4:00 PM EDT
73.40
+0.36 (0.49%)
After-hours: Apr 28, 2026, 7:59 PM EDT
The Williams Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 72.18 | 73.50 | 72.07 | 73.04 | 73.04 | 2.00% | 6,300,324 |
| Apr 27, 2026 | 72.18 | 72.83 | 71.23 | 71.61 | 71.61 | -0.79% | 6,489,367 |
| Apr 24, 2026 | 71.78 | 72.25 | 71.01 | 72.18 | 72.18 | 0.74% | 4,001,704 |
| Apr 23, 2026 | 71.50 | 72.03 | 71.24 | 71.65 | 71.65 | 0.77% | 5,661,228 |
| Apr 22, 2026 | 71.06 | 71.41 | 70.68 | 71.10 | 71.10 | 0.95% | 5,124,161 |
| Apr 21, 2026 | 71.30 | 71.76 | 69.72 | 70.43 | 70.43 | -0.68% | 5,254,792 |
| Apr 20, 2026 | 71.40 | 72.15 | 70.77 | 70.91 | 70.91 | -0.34% | 4,690,290 |
| Apr 17, 2026 | 69.90 | 71.54 | 69.33 | 71.15 | 71.15 | 0.41% | 7,832,887 |
| Apr 16, 2026 | 70.74 | 71.66 | 70.25 | 70.86 | 70.86 | 0.14% | 5,088,472 |
| Apr 15, 2026 | 71.14 | 71.48 | 70.65 | 70.76 | 70.76 | -0.95% | 4,453,746 |
| Apr 14, 2026 | 71.21 | 71.72 | 69.90 | 71.44 | 71.44 | -0.14% | 4,844,545 |
| Apr 13, 2026 | 72.95 | 73.05 | 71.03 | 71.54 | 71.54 | -1.65% | 5,419,944 |
| Apr 10, 2026 | 72.57 | 73.02 | 71.66 | 72.74 | 72.74 | -0.11% | 5,313,122 |
| Apr 9, 2026 | 72.85 | 74.75 | 71.95 | 72.82 | 72.82 | -0.26% | 5,181,455 |
| Apr 8, 2026 | 71.81 | 73.29 | 71.03 | 73.01 | 73.01 | -1.39% | 8,872,156 |
| Apr 7, 2026 | 72.63 | 74.54 | 72.51 | 74.04 | 74.04 | 2.00% | 5,559,417 |
| Apr 6, 2026 | 72.18 | 73.00 | 71.73 | 72.59 | 72.59 | 0.82% | 4,039,183 |
| Apr 2, 2026 | 72.33 | 73.07 | 71.76 | 72.00 | 72.00 | 0.24% | 5,307,192 |
| Apr 1, 2026 | 71.75 | 72.63 | 71.08 | 71.83 | 71.83 | -1.31% | 8,061,972 |
| Mar 31, 2026 | 73.00 | 73.37 | 71.65 | 72.78 | 72.78 | 0.43% | 9,376,840 |
| Mar 30, 2026 | 74.19 | 74.82 | 72.37 | 72.47 | 72.47 | -1.51% | 6,246,442 |
| Mar 27, 2026 | 73.59 | 75.37 | 73.51 | 73.58 | 73.58 | -0.65% | 6,474,277 |
| Mar 26, 2026 | 74.25 | 74.53 | 73.19 | 74.06 | 74.06 | 0.34% | 4,548,954 |
| Mar 25, 2026 | 74.58 | 74.73 | 73.70 | 73.81 | 73.81 | -0.87% | 5,031,210 |
| Mar 24, 2026 | 73.51 | 75.03 | 73.38 | 74.46 | 74.46 | 1.17% | 4,713,179 |
| Mar 23, 2026 | 72.79 | 74.09 | 72.00 | 73.60 | 73.60 | 1.64% | 6,418,653 |
| Mar 20, 2026 | 74.03 | 74.65 | 72.19 | 72.41 | 72.41 | -2.23% | 12,273,108 |
| Mar 19, 2026 | 72.86 | 75.09 | 72.86 | 74.06 | 74.06 | 1.73% | 6,622,035 |
| Mar 18, 2026 | 73.52 | 73.85 | 72.32 | 72.80 | 72.80 | -1.21% | 4,597,562 |
| Mar 17, 2026 | 74.68 | 75.10 | 73.52 | 73.69 | 73.69 | -0.27% | 4,813,726 |
| Mar 16, 2026 | 73.65 | 73.95 | 72.84 | 73.89 | 73.89 | 0.75% | 5,714,568 |
| Mar 13, 2026 | 73.47 | 73.85 | 72.74 | 73.34 | 73.34 | -0.24% | 4,866,965 |
| Mar 12, 2026 | 74.50 | 75.34 | 73.52 | 73.52 | 73.00 | -1.18% | 5,613,882 |
| Mar 11, 2026 | 73.93 | 74.47 | 73.28 | 74.40 | 73.87 | 0.76% | 4,807,647 |
| Mar 10, 2026 | 73.12 | 74.48 | 72.51 | 73.84 | 73.31 | 0.90% | 6,862,573 |
| Mar 9, 2026 | 73.70 | 74.14 | 72.70 | 73.18 | 72.66 | -1.43% | 9,302,318 |
| Mar 6, 2026 | 75.11 | 75.14 | 73.94 | 74.24 | 73.71 | -0.71% | 6,883,537 |
| Mar 5, 2026 | 74.99 | 75.68 | 74.18 | 74.77 | 74.24 | -1.32% | 7,131,206 |
| Mar 4, 2026 | 75.34 | 75.92 | 74.70 | 75.77 | 75.23 | -0.14% | 5,518,240 |
| Mar 3, 2026 | 76.14 | 76.44 | 75.05 | 75.88 | 75.34 | -0.50% | 8,140,428 |
| Mar 2, 2026 | 76.25 | 76.87 | 74.75 | 76.26 | 75.72 | 2.06% | 6,521,787 |
| Feb 27, 2026 | 75.13 | 75.59 | 74.34 | 74.72 | 74.19 | -0.07% | 10,393,017 |
| Feb 26, 2026 | 73.98 | 75.49 | 73.70 | 74.77 | 74.24 | 1.08% | 6,610,328 |
| Feb 25, 2026 | 73.41 | 74.09 | 72.80 | 73.97 | 73.44 | 0.64% | 5,333,996 |
| Feb 24, 2026 | 72.99 | 73.62 | 71.84 | 73.50 | 72.98 | 0.71% | 5,778,037 |
| Feb 23, 2026 | 73.10 | 73.87 | 72.63 | 72.98 | 72.46 | - | 4,963,379 |
| Feb 20, 2026 | 72.38 | 72.98 | 72.00 | 72.98 | 72.46 | 1.12% | 5,918,060 |
| Feb 19, 2026 | 72.80 | 72.97 | 71.65 | 72.17 | 71.65 | 0.04% | 6,657,595 |
| Feb 18, 2026 | 72.67 | 72.97 | 71.82 | 72.14 | 71.62 | 0.25% | 7,867,236 |
| Feb 17, 2026 | 72.93 | 73.04 | 71.42 | 71.96 | 71.45 | -0.44% | 6,808,680 |
| Feb 13, 2026 | 71.75 | 72.63 | 70.93 | 72.28 | 71.76 | 1.62% | 5,874,782 |
| Feb 12, 2026 | 71.77 | 72.28 | 71.10 | 71.13 | 70.62 | 0.01% | 7,229,898 |
| Feb 11, 2026 | 69.80 | 71.59 | 69.57 | 71.12 | 70.61 | 3.31% | 11,656,792 |
| Feb 10, 2026 | 70.00 | 71.58 | 68.44 | 68.84 | 68.35 | 1.46% | 15,583,731 |
| Feb 9, 2026 | 67.16 | 68.45 | 66.95 | 67.85 | 67.37 | 1.39% | 9,728,406 |
| Feb 6, 2026 | 67.62 | 68.87 | 65.95 | 66.92 | 66.44 | -0.74% | 13,880,658 |
| Feb 5, 2026 | 65.78 | 67.70 | 65.58 | 67.42 | 66.94 | 1.44% | 9,138,006 |
| Feb 4, 2026 | 68.89 | 68.95 | 65.55 | 66.46 | 65.99 | -2.98% | 12,624,696 |
| Feb 3, 2026 | 66.92 | 68.70 | 66.74 | 68.50 | 68.01 | 3.26% | 9,248,985 |
| Feb 2, 2026 | 66.39 | 66.90 | 65.83 | 66.34 | 65.87 | -1.37% | 6,006,989 |
| Jan 30, 2026 | 67.20 | 67.46 | 65.69 | 67.26 | 66.78 | 0.03% | 7,985,528 |
| Jan 29, 2026 | 67.93 | 68.27 | 66.78 | 67.24 | 66.76 | 0.48% | 7,018,318 |
| Jan 28, 2026 | 65.92 | 67.01 | 65.57 | 66.92 | 66.44 | 2.20% | 5,959,126 |
| Jan 27, 2026 | 64.42 | 65.71 | 64.22 | 65.48 | 65.01 | 1.85% | 8,716,847 |
| Jan 26, 2026 | 65.43 | 65.81 | 63.83 | 64.29 | 63.83 | -1.03% | 7,559,978 |
| Jan 23, 2026 | 64.47 | 65.15 | 64.10 | 64.96 | 64.50 | 1.95% | 7,911,401 |
| Jan 22, 2026 | 63.42 | 64.34 | 62.88 | 63.72 | 63.26 | 0.85% | 5,881,070 |
| Jan 21, 2026 | 62.26 | 63.18 | 62.18 | 63.18 | 62.73 | 2.72% | 6,993,590 |
| Jan 20, 2026 | 62.14 | 62.55 | 61.44 | 61.51 | 61.07 | -0.06% | 6,828,526 |
| Jan 16, 2026 | 60.37 | 61.87 | 60.36 | 61.55 | 61.11 | 2.09% | 8,945,120 |
| Jan 15, 2026 | 60.57 | 61.18 | 60.16 | 60.29 | 59.86 | -0.69% | 4,745,802 |
| Jan 14, 2026 | 60.40 | 61.37 | 60.26 | 60.71 | 60.28 | 0.36% | 8,956,690 |
| Jan 13, 2026 | 59.87 | 60.77 | 59.66 | 60.49 | 60.06 | 1.56% | 5,691,781 |
| Jan 12, 2026 | 60.20 | 60.49 | 59.07 | 59.56 | 59.13 | -1.26% | 7,728,805 |
| Jan 9, 2026 | 61.19 | 61.66 | 59.57 | 60.32 | 59.89 | -1.36% | 7,934,084 |
| Jan 8, 2026 | 60.60 | 61.51 | 60.25 | 61.15 | 60.71 | 1.26% | 7,191,640 |
| Jan 7, 2026 | 59.83 | 60.81 | 59.61 | 60.39 | 59.96 | 1.50% | 7,237,739 |
| Jan 6, 2026 | 60.53 | 60.82 | 58.49 | 59.50 | 59.08 | -2.71% | 11,222,259 |
| Jan 5, 2026 | 61.40 | 61.50 | 59.03 | 61.16 | 60.72 | 0.51% | 7,238,072 |
| Jan 2, 2026 | 60.11 | 61.16 | 59.58 | 60.85 | 60.42 | 1.23% | 4,330,125 |
| Dec 31, 2025 | 60.21 | 60.21 | 59.68 | 60.11 | 59.68 | -0.08% | 4,149,969 |
| Dec 30, 2025 | 60.05 | 60.37 | 59.79 | 60.16 | 59.73 | 0.60% | 3,534,988 |
| Dec 29, 2025 | 59.62 | 59.99 | 59.58 | 59.80 | 59.37 | 0.47% | 4,174,951 |
| Dec 26, 2025 | 59.59 | 59.79 | 59.18 | 59.52 | 59.09 | 0.10% | 2,660,736 |
| Dec 24, 2025 | 59.73 | 60.03 | 59.46 | 59.46 | 59.04 | -0.49% | 2,814,476 |
| Dec 23, 2025 | 58.85 | 59.79 | 58.78 | 59.75 | 59.32 | 1.41% | 6,099,234 |
| Dec 22, 2025 | 58.61 | 59.05 | 58.43 | 58.92 | 58.50 | 1.13% | 5,570,582 |
| Dec 19, 2025 | 58.66 | 59.08 | 58.22 | 58.26 | 57.84 | -0.68% | 12,646,508 |
| Dec 18, 2025 | 59.10 | 59.94 | 58.61 | 58.66 | 58.24 | -0.31% | 6,624,035 |
| Dec 17, 2025 | 58.59 | 59.13 | 58.09 | 58.84 | 58.42 | 0.74% | 7,483,079 |
| Dec 16, 2025 | 59.18 | 59.36 | 58.27 | 58.41 | 57.99 | -1.80% | 7,786,867 |
| Dec 15, 2025 | 59.65 | 59.69 | 58.53 | 59.48 | 59.06 | -0.44% | 7,624,704 |
| Dec 12, 2025 | 60.50 | 60.82 | 59.07 | 59.74 | 59.31 | -1.94% | 7,311,011 |
| Dec 11, 2025 | 60.75 | 61.17 | 60.22 | 60.92 | 59.99 | 0.69% | 4,913,909 |
| Dec 10, 2025 | 61.62 | 61.77 | 60.21 | 60.50 | 59.57 | -1.71% | 7,059,181 |
| Dec 9, 2025 | 62.05 | 62.50 | 61.39 | 61.55 | 60.61 | -0.65% | 4,794,457 |
| Dec 8, 2025 | 62.52 | 62.62 | 61.58 | 61.95 | 61.00 | -1.37% | 6,202,348 |
| Dec 5, 2025 | 63.66 | 63.88 | 62.78 | 62.81 | 61.85 | -1.34% | 7,579,057 |
| Dec 4, 2025 | 61.55 | 63.85 | 61.18 | 63.66 | 62.69 | 3.43% | 11,288,496 |
| Dec 3, 2025 | 60.43 | 62.19 | 60.37 | 61.55 | 60.61 | 2.23% | 7,621,446 |