NYSE : WMB
The Williams Companies, Inc. — Price history
Energy · Oil & Gas Midstream · United States
Last price 74.35 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 90.94B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Williams Companies, Inc. (WMB) closed at 74.35 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 74.27 | 75.32 | 73.14 | 74.35 | 7,632,180 | -0.71% |
| 2026-10-29 | 75 | 76 | 74.56 | 74.88 | 6,920,109 | +0.82% |
| 2026-10-28 | 74.42 | 74.99 | 73.475 | 74.27 | 8,361,940 | +0.24% |
| 2026-10-27 | 71.9 | 74.2 | 71.9 | 74.09 | 11,995,922 | +3.26% |
| 2026-10-26 | 71.55 | 72.18 | 70.97 | 71.75 | 5,095,353 | +0.07% |
| 2026-10-23 | 70.75 | 72.31 | 70.29 | 71.7 | 5,912,414 | +1.51% |
| 2026-10-22 | 72.61 | 73.05 | 68.965 | 70.63 | 8,903,626 | -2.98% |
| 2026-10-21 | 71.08 | 73.26 | 70.33 | 72.8 | 8,255,953 | +3.51% |
| 2026-10-20 | 70.72 | 71.319 | 69.73 | 70.33 | 7,673,133 | -0.07% |
| 2026-10-19 | 71.4 | 71.94 | 70.17 | 70.38 | 6,156,448 | -1.26% |
| 2026-10-16 | 69.52 | 71.48 | 69.25 | 71.28 | 10,311,012 | +2.98% |
| 2026-10-15 | 72.89 | 72.89 | 68.5 | 69.22 | 12,678,798 | -4.92% |
| 2026-10-14 | 74.5 | 74.5 | 72.59 | 72.8 | 10,577,313 | -2.37% |
| 2026-10-13 | 74.42 | 74.65 | 73.55 | 74.57 | 6,907,290 | +0.54% |
| 2026-10-12 | 72 | 74.21 | 72 | 74.17 | 7,523,193 | +2.06% |
| 2026-10-09 | 72.31 | 73.445 | 72.06 | 72.67 | 6,882,764 | +0.46% |
| 2026-10-08 | 71.53 | 72.85 | 71.34 | 72.34 | 9,071,549 | +1.23% |
| 2026-10-07 | 72.9 | 72.9 | 70.83 | 71.46 | 5,171,997 | -1.28% |
| 2026-10-06 | 70.67 | 72.735 | 70.105 | 72.39 | 6,438,755 | +2.23% |
| 2026-10-05 | 70.53 | 71.73 | 70.041 | 70.81 | 5,689,615 | +0.38% |
| 2026-10-02 | 68.93 | 70.56 | 68.65 | 70.54 | 8,248,908 | +1.91% |
| 2026-10-01 | 67.85 | 69.415 | 67.38 | 69.22 | 7,203,965 | +1.84% |
| 2026-09-30 | 69.01 | 69.18 | 67.48 | 67.97 | 9,502,485 | -0.96% |
| 2026-09-29 | 68.24 | 68.94 | 67.615 | 68.63 | 6,226,033 | -0.51% |
| 2026-09-28 | 69.52 | 69.52 | 68.4 | 68.98 | 5,538,457 | -0.40% |
| 2026-09-25 | 70.36 | 70.47 | 68.82 | 69.26 | 6,431,651 | -1.87% |
| 2026-09-24 | 71.45 | 71.45 | 70.29 | 70.58 | 4,247,371 | -0.75% |
| 2026-09-23 | 71.31 | 72.29 | 70.72 | 71.11 | 5,148,597 | +0.18% |
| 2026-09-22 | 71.44 | 72.4 | 70.73 | 70.98 | 5,230,174 | -0.94% |
| 2026-09-21 | 71.55 | 72.46 | 71.38 | 71.65 | 4,821,956 | -0.56% |
| 2026-09-18 | 71.35 | 73.29 | 71.25 | 72.05 | 18,904,676 | +0.33% |
| 2026-09-17 | 71.15 | 72.2 | 71.01 | 71.81 | 5,707,323 | +1.28% |
| 2026-09-16 | 71.64 | 71.98 | 69.85 | 70.9 | 9,016,736 | -1.02% |
| 2026-09-15 | 72.39 | 72.63 | 71.085 | 71.63 | 6,353,934 | -0.44% |
| 2026-09-14 | 72.51 | 73.33 | 70.89 | 71.95 | 8,019,901 | -1.24% |
| 2026-09-11 | 72.7 | 73.66 | 72.42 | 72.85 | 7,610,005 | +0.77% |
| 2026-09-10 | 74.93 | 75.27 | 72.57 | 72.82 | 6,294,797 | -3.10% |
| 2026-09-09 | 76.55 | 76.86 | 74.445 | 75.15 | 6,617,579 | -0.90% |
| 2026-09-08 | 74.74 | 75.97 | 73.12 | 75.83 | 7,019,263 | +2.27% |
| 2026-09-04 | 73.87 | 74.43 | 73.365 | 74.15 | 7,513,904 | +0.14% |
| 2026-09-03 | 75.23 | 75.52 | 73.995 | 74.05 | 6,426,815 | -1.48% |
| 2026-09-02 | 75.12 | 75.3 | 73.63 | 75.16 | 8,805,385 | -0.09% |
| 2026-09-01 | 75.56 | 76.32 | 74.35 | 75.23 | 7,317,781 | +0.24% |
| 2026-08-31 | 74.19 | 75.5 | 73.67 | 75.05 | 20,164,554 | +1.79% |
| 2026-08-28 | 74.47 | 74.81 | 73.46 | 73.73 | 4,693,159 | -0.62% |
| 2026-08-27 | 74.35 | 74.76 | 72.715 | 74.19 | 7,563,938 | -0.30% |
| 2026-08-26 | 71.16 | 75.53 | 71.11 | 74.41 | 8,291,496 | +4.68% |
| 2026-08-25 | 70.9 | 72.025 | 70.81 | 71.08 | 7,011,660 | +0.15% |
| 2026-08-24 | 70.38 | 71.49 | 69.6 | 70.97 | 5,509,716 | +0.68% |
| 2026-08-21 | 72.17 | 73.319 | 69.92 | 70.49 | 7,587,227 | -1.66% |
| 2026-08-20 | 73.43 | 73.97 | 71.12 | 71.68 | 6,408,759 | -2.13% |
| 2026-08-19 | 75.81 | 75.875 | 73.095 | 73.24 | 5,425,014 | -2.52% |
| 2026-08-18 | 74.66 | 75.84 | 74.295 | 75.13 | 5,034,847 | +2.29% |
| 2026-08-17 | 75.21 | 75.36 | 73.39 | 73.45 | 7,940,296 | -2.33% |
| 2026-08-14 | 73.43 | 75.24 | 73.21 | 75.2 | 6,043,325 | +2.96% |
| 2026-08-13 | 73.5 | 74.03 | 73.04 | 73.04 | 3,942,829 | -0.90% |
| 2026-08-12 | 72.32 | 73.88 | 72.2 | 73.7 | 4,551,054 | +1.92% |
| 2026-08-11 | 72.13 | 72.79 | 71.635 | 72.31 | 3,396,962 | +0.64% |
| 2026-08-10 | 71 | 71.86 | 70.59 | 71.85 | 4,882,913 | +2.06% |
| 2026-08-07 | 71.44 | 72.184 | 70.24 | 70.4 | 4,592,645 | -1.90% |
| 2026-08-06 | 73 | 73.23 | 71.21 | 71.76 | 7,333,646 | -0.07% |
| 2026-08-05 | 71.52 | 72.14 | 70.96 | 71.81 | 6,230,902 | +0.42% |
| 2026-08-04 | 69.57 | 72.53 | 68.52 | 71.51 | 13,764,022 | +1.53% |
| 2026-08-03 | 70.65 | 71.22 | 69.86 | 70.43 | 7,524,472 | -1.55% |
| 2026-07-31 | 70.795 | 71.885 | 70.56 | 71.54 | 7,249,397 | +0.89% |
| 2026-07-30 | 70.2 | 71.22 | 69.83 | 70.91 | 6,248,520 | +1.11% |
| 2026-07-29 | 71.19 | 71.32 | 69.78 | 70.13 | 5,299,100 | -0.04% |
| 2026-07-28 | 70.78 | 71.33 | 69.265 | 70.16 | 7,854,075 | -0.89% |
| 2026-07-27 | 72.82 | 73.02 | 70.57 | 70.79 | 8,263,524 | -4.34% |
| 2026-07-24 | 75.4 | 76.42 | 73.845 | 74 | 6,108,579 | -1.66% |
| 2026-07-23 | 75.37 | 75.84 | 74.485 | 75.25 | 4,801,183 | +1.02% |
| 2026-07-22 | 73.73 | 75.05 | 73.325 | 74.49 | 6,157,929 | +1.54% |
| 2026-07-21 | 74.6 | 74.74 | 72.76 | 73.36 | 6,067,787 | -1.08% |
| 2026-07-20 | 73.33 | 75.43 | 73.33 | 74.16 | 5,490,625 | +1.06% |
| 2026-07-17 | 75.67 | 75.72 | 72.76 | 73.38 | 8,904,973 | -1.81% |
| 2026-07-16 | 74.48 | 75.21 | 74 | 74.73 | 7,273,584 | +0.47% |
| 2026-07-15 | 76 | 76.335 | 74.175 | 74.38 | 6,233,875 | -2.11% |
| 2026-07-14 | 74.98 | 76.29 | 74.945 | 75.98 | 5,996,531 | +2.04% |
| 2026-07-13 | 75.44 | 75.566 | 72.81 | 74.46 | 8,561,870 | -0.75% |
| 2026-07-10 | 75.42 | 75.81 | 74.11 | 75.02 | 4,016,718 | -0.57% |
| 2026-07-09 | 75.59 | 76.48 | 75.25 | 75.45 | 5,947,945 | +0.24% |
| 2026-07-08 | 75.39 | 75.63 | 74.3 | 75.27 | 5,626,443 | +0.25% |
| 2026-07-07 | 73.36 | 75.42 | 73.36 | 75.08 | 6,918,654 | +3.10% |
| 2026-07-06 | 73.07 | 73.89 | 72.4 | 72.82 | 5,696,417 | -0.44% |
| 2026-07-02 | 73.56 | 73.96 | 72.11 | 73.14 | 6,556,194 | +0.51% |
| 2026-07-01 | 74.16 | 74.53 | 72.27 | 72.77 | 8,557,494 | -2.11% |
| 2026-06-30 | 74.94 | 75.625 | 74.25 | 74.34 | 12,491,786 | -0.96% |
| 2026-06-29 | 77.61 | 78.479 | 73.745 | 75.06 | 13,124,967 | -3.67% |
| 2026-06-26 | 77.89 | 78.995 | 77.48 | 77.92 | 13,012,640 | +0.50% |
| 2026-06-25 | 75.92 | 77.75 | 75.67 | 77.53 | 6,482,430 | +2.19% |
| 2026-06-24 | 75.18 | 76.17 | 74.59 | 75.87 | 7,702,556 | +0.11% |
| 2026-06-23 | 74.21 | 75.88 | 73.62 | 75.79 | 7,972,814 | +1.12% |
| 2026-06-22 | 72.86 | 75.79 | 72.66 | 74.95 | 11,264,513 | +2.50% |
| 2026-06-18 | 71.78 | 73.28 | 70.83 | 73.12 | 15,180,068 | +2.62% |
| 2026-06-17 | 71.15 | 71.73 | 70.79 | 71.25 | 5,021,334 | -0.32% |
| 2026-06-16 | 71.1 | 71.71 | 70.765 | 71.48 | 5,835,545 | -0.01% |
| 2026-06-15 | 70.43 | 72.175 | 70.015 | 71.49 | 5,888,549 | -0.82% |
| 2026-06-12 | 71.12 | 72.92 | 70.69 | 72.08 | 5,518,486 | +1.39% |
| 2026-06-11 | 72.56 | 72.81 | 71.555 | 71.62 | 4,392,825 | -0.89% |
| 2026-06-10 | 71.89 | 72.95 | 71.67 | 72.26 | 4,277,701 | +0.94% |
| 2026-06-09 | 71.44 | 72.35 | 70.67 | 71.59 | 6,312,712 | +0.00% |
| 2026-06-08 | 72.34 | 72.57 | 71.22 | 71.59 | 4,499,872 | -0.51% |
| 2026-06-05 | 72.29 | 72.725 | 71.73 | 71.96 | 5,749,677 | -0.65% |
| 2026-06-04 | 71.62 | 72.44 | 71.42 | 72.43 | 6,558,051 | +1.07% |
| 2026-06-03 | 71.28 | 72.72 | 71.13 | 71.66 | 7,550,632 | +0.49% |
| 2026-06-02 | 70.29 | 71.52 | 70.01 | 71.31 | 5,416,250 | +1.81% |
| 2026-06-01 | 71.3 | 71.66 | 70.04 | 70.04 | 7,461,363 | -1.89% |
| 2026-05-29 | 72.98 | 72.98 | 71.205 | 71.39 | 11,256,788 | -2.38% |
| 2026-05-28 | 74.91 | 74.94 | 73.07 | 73.13 | 7,243,950 | -1.67% |
| 2026-05-27 | 75.48 | 75.885 | 74.2 | 74.37 | 6,180,475 | -2.58% |
| 2026-05-26 | 78.25 | 78.465 | 76.295 | 76.34 | 5,581,388 | -2.71% |
| 2026-05-22 | 77.82 | 78.62 | 77.465 | 78.47 | 6,201,282 | +1.23% |
| 2026-05-21 | 78.19 | 78.29 | 77.23 | 77.52 | 4,178,715 | -0.46% |
| 2026-05-20 | 79.54 | 80.075 | 77.56 | 77.88 | 6,545,545 | -1.91% |
| 2026-05-19 | 77.83 | 79.59 | 77.095 | 79.4 | 8,359,911 | +2.20% |
| 2026-05-18 | 77.97 | 78.31 | 77.005 | 77.69 | 6,753,046 | -0.04% |
| 2026-05-15 | 77.8 | 78.24 | 77.09 | 77.72 | 9,316,380 | +0.04% |
| 2026-05-14 | 75.71 | 77.785 | 75.71 | 77.69 | 6,370,950 | +2.62% |
| 2026-05-13 | 75.27 | 76.08 | 74.27 | 75.71 | 6,219,088 | +1.31% |
| 2026-05-12 | 74.62 | 75.15 | 73.95 | 74.73 | 5,928,117 | +0.74% |