Williams Companies, Inc. (The)
WMB · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +2.06% | 4.88M |
| Aug 7, 2026 | $71.44 | $72.18 | $70.24 | $70.40 | -1.90% | 4.59M |
| Aug 6, 2026 | $73.00 | $73.23 | $71.21 | $71.76 | -0.07% | 7.33M |
| Aug 5, 2026 | $71.52 | $72.14 | $70.96 | $71.81 | +0.42% | 6.23M |
| Aug 4, 2026 | $69.57 | $72.53 | $68.52 | $71.51 | +1.53% | 13.76M |
| Aug 3, 2026 | $70.65 | $71.22 | $69.86 | $70.43 | -1.55% | 7.52M |
| Jul 31, 2026 | $70.80 | $71.89 | $70.56 | $71.54 | +0.89% | 7.25M |
| Jul 30, 2026 | $70.20 | $71.22 | $69.83 | $70.91 | +1.11% | 6.25M |
| Jul 29, 2026 | $71.19 | $71.32 | $69.78 | $70.13 | -0.04% | 5.30M |
| Jul 28, 2026 | $70.78 | $71.33 | $69.27 | $70.16 | -0.89% | 7.85M |
| Jul 27, 2026 | $72.82 | $73.02 | $70.57 | $70.79 | -4.34% | 8.26M |
| Jul 24, 2026 | $75.40 | $76.42 | $73.85 | $74.00 | -1.66% | 6.11M |
| Jul 23, 2026 | $75.37 | $75.84 | $74.49 | $75.25 | +1.02% | 4.80M |
| Jul 22, 2026 | $73.73 | $75.05 | $73.33 | $74.49 | +1.54% | 6.16M |
| Jul 21, 2026 | $74.60 | $74.74 | $72.76 | $73.36 | -1.08% | 6.07M |
| Jul 20, 2026 | $73.33 | $75.43 | $73.33 | $74.16 | +1.06% | 5.49M |
| Jul 17, 2026 | $75.67 | $75.72 | $72.76 | $73.38 | -1.81% | 8.90M |
| Jul 16, 2026 | $74.48 | $75.21 | $74.00 | $74.73 | +0.47% | 7.27M |
| Jul 15, 2026 | $76.00 | $76.34 | $74.18 | $74.38 | -2.11% | 6.23M |
| Jul 14, 2026 | $74.98 | $76.29 | $74.95 | $75.98 | +2.04% | 6.00M |
| Jul 13, 2026 | $75.44 | $75.57 | $72.81 | $74.46 | -0.75% | 8.56M |
| Jul 10, 2026 | $75.42 | $75.81 | $74.11 | $75.02 | -0.57% | 4.02M |
| Jul 9, 2026 | $75.59 | $76.48 | $75.25 | $75.45 | +0.24% | 5.95M |
| Jul 8, 2026 | $75.39 | $75.63 | $74.30 | $75.27 | +0.25% | 5.63M |
| Jul 7, 2026 | $73.36 | $75.42 | $73.36 | $75.08 | +3.10% | 6.92M |
| Jul 6, 2026 | $73.07 | $73.89 | $72.40 | $72.82 | -0.44% | 5.70M |
| Jul 2, 2026 | $73.56 | $73.96 | $72.11 | $73.14 | +0.51% | 6.56M |
| Jul 1, 2026 | $74.16 | $74.53 | $72.27 | $72.77 | -2.11% | 8.56M |
| Jun 30, 2026 | $74.94 | $75.63 | $74.25 | $74.34 | -0.96% | 12.49M |
| Jun 29, 2026 | $77.61 | $78.48 | $73.75 | $75.06 | -3.67% | 13.12M |
| Jun 26, 2026 | $77.89 | $79.00 | $77.48 | $77.92 | +0.50% | 13.01M |
| Jun 25, 2026 | $75.92 | $77.75 | $75.67 | $77.53 | +2.19% | 6.48M |
| Jun 24, 2026 | $75.18 | $76.17 | $74.59 | $75.87 | +0.11% | 7.70M |
| Jun 23, 2026 | $74.21 | $75.88 | $73.62 | $75.79 | +1.12% | 7.97M |
| Jun 22, 2026 | $72.86 | $75.79 | $72.66 | $74.95 | +2.50% | 11.26M |
| Jun 18, 2026 | $71.78 | $73.28 | $70.83 | $73.12 | +2.62% | 15.18M |
| Jun 17, 2026 | $71.15 | $71.73 | $70.79 | $71.25 | — | 5.02M |
