Williams Companies, Inc. (The)
WMB · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $74.17 | $74.18 | $71.14 | $71.19 | -4.25% | 9.03M |
| Oct 30, 2026 | $74.27 | $75.32 | $73.14 | $74.35 | -0.71% | 7.63M |
| Oct 29, 2026 | $75.00 | $76.00 | $74.56 | $74.88 | +0.82% | 6.92M |
| Oct 28, 2026 | $74.42 | $74.99 | $73.48 | $74.27 | +0.24% | 8.36M |
| Oct 27, 2026 | $71.90 | $74.20 | $71.90 | $74.09 | +3.26% | 12.00M |
| Oct 26, 2026 | $71.55 | $72.18 | $70.97 | $71.75 | +0.07% | 5.10M |
| Oct 23, 2026 | $70.75 | $72.31 | $70.29 | $71.70 | +1.51% | 5.91M |
| Oct 22, 2026 | $72.61 | $73.05 | $68.97 | $70.63 | -2.98% | 8.90M |
| Oct 21, 2026 | $71.08 | $73.26 | $70.33 | $72.80 | +3.51% | 8.26M |
| Oct 20, 2026 | $70.72 | $71.32 | $69.73 | $70.33 | -0.07% | 7.67M |
| Oct 19, 2026 | $71.40 | $71.94 | $70.17 | $70.38 | -1.26% | 6.16M |
| Oct 16, 2026 | $69.52 | $71.48 | $69.25 | $71.28 | +2.98% | 10.45M |
| Oct 15, 2026 | $72.89 | $72.89 | $68.50 | $69.22 | -4.92% | 12.68M |
| Oct 14, 2026 | $74.50 | $74.50 | $72.59 | $72.80 | -2.37% | 10.64M |
| Oct 13, 2026 | $74.42 | $74.65 | $73.55 | $74.57 | +0.54% | 6.95M |
| Oct 12, 2026 | $72.00 | $74.21 | $72.00 | $74.17 | +2.06% | 7.52M |
| Oct 9, 2026 | $72.31 | $73.45 | $72.06 | $72.67 | +0.46% | 7.08M |
| Oct 8, 2026 | $71.53 | $72.85 | $71.34 | $72.34 | +1.23% | 9.58M |
| Oct 7, 2026 | $72.90 | $72.90 | $70.83 | $71.46 | -1.28% | 5.17M |
| Oct 6, 2026 | $70.67 | $72.74 | $70.11 | $72.39 | +2.23% | 6.44M |
| Oct 5, 2026 | $70.53 | $71.73 | $70.04 | $70.81 | +0.38% | 5.80M |
| Oct 2, 2026 | $68.93 | $70.56 | $68.65 | $70.54 | +1.91% | 8.30M |
| Oct 1, 2026 | $67.85 | $69.42 | $67.38 | $69.22 | +1.84% | 7.21M |
| Sep 30, 2026 | $69.01 | $69.18 | $67.48 | $67.97 | -0.96% | 9.59M |
| Sep 29, 2026 | $68.24 | $68.94 | $67.62 | $68.63 | -0.51% | 6.70M |
| Sep 28, 2026 | $69.52 | $69.52 | $68.40 | $68.98 | -0.40% | 5.59M |
| Sep 25, 2026 | $70.36 | $70.47 | $68.82 | $69.26 | -1.87% | 6.44M |
| Sep 24, 2026 | $71.45 | $71.45 | $70.29 | $70.58 | -0.75% | 4.37M |
| Sep 23, 2026 | $71.31 | $72.29 | $70.72 | $71.11 | +0.18% | 5.18M |
| Sep 22, 2026 | $71.44 | $72.40 | $70.73 | $70.98 | -0.94% | 5.41M |
| Sep 21, 2026 | $71.55 | $72.46 | $71.38 | $71.65 | -0.56% | 5.20M |
| Sep 18, 2026 | $71.35 | $73.29 | $71.25 | $72.05 | +0.33% | 19.57M |
| Sep 17, 2026 | $71.15 | $72.20 | $71.01 | $71.81 | +1.28% | 5.92M |
| Sep 16, 2026 | $71.64 | $71.98 | $69.85 | $70.90 | -1.02% | 9.24M |
| Sep 15, 2026 | $72.39 | $72.63 | $71.09 | $71.63 | -0.44% | 7.55M |
| Sep 14, 2026 | $72.51 | $73.33 | $70.89 | $71.95 | -1.24% | 8.85M |
| Sep 11, 2026 | $72.70 | $73.66 | $72.42 | $72.85 | +0.04% | 8.33M |
| Sep 10, 2026 | $74.93 | $75.27 | $72.57 | $72.82 | -3.10% | 6.32M |
| Sep 9, 2026 | $76.55 | $76.86 | $74.45 | $75.15 | -0.90% | 6.62M |
| Sep 8, 2026 | $74.74 | $75.97 | $73.12 | $75.83 | +2.27% | 7.02M |
| Sep 4, 2026 | $73.87 | $74.43 | $73.37 | $74.15 | +0.14% | 7.51M |
| Sep 3, 2026 | $75.23 | $75.52 | $74.00 | $74.05 | -1.48% | 6.43M |
| Sep 2, 2026 | $75.12 | $75.30 | $73.63 | $75.16 | -0.09% | 8.81M |
| Sep 1, 2026 | $75.56 | $76.32 | $74.35 | $75.23 | +0.24% | 7.32M |
| Aug 31, 2026 | $74.19 | $75.50 | $73.67 | $75.05 | +1.79% | 20.16M |
| Aug 28, 2026 | $74.47 | $74.81 | $73.46 | $73.73 | -0.62% | 4.69M |
| Aug 27, 2026 | $74.35 | $74.76 | $72.72 | $74.19 | -0.30% | 7.56M |
| Aug 26, 2026 | $71.16 | $75.53 | $71.11 | $74.41 | +4.68% | 8.29M |
| Aug 25, 2026 | $70.90 | $72.03 | $70.81 | $71.08 | +0.15% | 7.01M |
| Aug 24, 2026 | $70.38 | $71.49 | $69.60 | $70.97 | +0.68% | 5.51M |
| Aug 21, 2026 | $72.17 | $73.32 | $69.92 | $70.49 | -1.66% | 7.59M |
| Aug 20, 2026 | $73.43 | $73.97 | $71.12 | $71.68 | -2.13% | 6.41M |
| Aug 19, 2026 | $75.81 | $75.88 | $73.10 | $73.24 | -2.52% | 5.43M |
| Aug 18, 2026 | $74.66 | $75.84 | $74.30 | $75.13 | +2.29% | 5.03M |
| Aug 17, 2026 | $75.21 | $75.36 | $73.39 | $73.45 | -2.33% | 7.94M |
| Aug 14, 2026 | $73.43 | $75.24 | $73.21 | $75.20 | +2.96% | 6.04M |
| Aug 13, 2026 | $73.50 | $74.03 | $73.04 | $73.04 | -0.90% | 3.94M |
| Aug 12, 2026 | $72.32 | $73.88 | $72.20 | $73.70 | +1.92% | 4.55M |
| Aug 11, 2026 | $72.13 | $72.79 | $71.64 | $72.31 | +0.64% | 3.40M |
| Aug 10, 2026 | $71.00 | $71.86 | $70.59 | $71.85 | — | 4.88M |
