Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
The Williams Companies, Inc. (WMB)
WMB
The Williams Companies, Inc. (WMB)
71.4600 $
-0.9300 (%-1.28)
Overview
Technicals
Financial Statements
Comments
Archive

WMB: The Williams Companies, Inc. Historical Data

Historical price data, yearly archive and performance analysis for The Williams Companies, Inc..

Historical Chart

Loading chart...

Average

OPEN 58.8486
CLOSE 58.8806

Low

LOW 51.58

High

HIGH 65.55
DATE OPEN HIGH LOW CLOSE
01/02/2025 54.5 55.96 54.31 55.88
01/03/2025 56.24 56.89 55.96 56.6
01/06/2025 57.02 57.25 55.64 55.81
01/07/2025 55.96 56.08 55.26 55.55
01/08/2025 55.47 56.43 55.26 56.39
01/10/2025 56.44 57 55.38 55.52
01/13/2025 55.57 56.17 55.48 56.03
01/14/2025 56.19 58.39 56.11 58.06
01/15/2025 58.89 59.3 57.7 58.01
01/16/2025 58.14 59.22 57.9 59.18
01/17/2025 59.07 59.6 58.65 59.14
01/21/2025 59.33 60.91 59.14 60.63
01/22/2025 61.2 61.46 59.13 59.2
01/23/2025 59.66 59.72 58.55 59.49
01/24/2025 59.49 60 59.27 59.57
01/27/2025 57.85 57.87 53.36 54.55
01/28/2025 54.95 55.39 53.04 55.19
01/29/2025 55.21 56.35 54.85 55.33
01/30/2025 55.96 56.83 55.77 56.59
01/31/2025 56.59 56.82 55.25 55.43
02/03/2025 54.92 56.56 54.6 56.2
02/04/2025 55.7 56.29 55.36 55.72
02/05/2025 56.04 57.13 56 56.85
02/06/2025 57.18 57.39 55.53 56.01
02/07/2025 56.09 56.29 55.45 55.94
02/10/2025 56.1 56.84 55.68 56.17
02/11/2025 55.93 56 54.67 55.24
02/12/2025 53.94 55.54 53.73 54.82
02/13/2025 53.17 57.89 53.17 57.46
02/14/2025 57.77 57.9 56.89 56.98
02/18/2025 57.11 58.21 57.1 57.8
02/19/2025 57.78 59.13 57.44 58.27
02/20/2025 57.66 58.6 56.92 58.45
02/21/2025 58.15 59.15 57.21 57.44
02/24/2025 57.74 58.59 56.28 57.33
02/25/2025 57.34 57.52 54.59 56.18
02/26/2025 56.3 57.24 56.05 56.9
02/27/2025 57.02 57.1 55.87 56.26
02/28/2025 56 58.3 55.79 58.18
03/03/2025 58.49 59.04 57.17 57.6
03/04/2025 57.07 57.73 55.7 56.8
03/05/2025 56.59 56.61 54.97 56.22
03/06/2025 55.53 55.86 54.35 54.61
03/07/2025 54.75 55.08 52.79 54.38
03/10/2025 53.95 54.84 53.29 54.02
03/11/2025 53.98 55.78 53.93 54.95
03/12/2025 55.71 56.99 55.25 56.3
03/13/2025 56.26 56.46 55.55 56.18
03/14/2025 56.02 57.76 55.88 57.27
03/17/2025 57.27 58.95 57.06 58.39
03/18/2025 58.37 58.99 57.97 58.4
03/19/2025 58.72 59.57 58.47 59.32
03/20/2025 59 59.81 58.91 59.75
03/21/2025 59.68 59.88 59.18 59.6
03/24/2025 60.06 61.55 60 61.09
03/25/2025 61.25 61.67 60.69 60.91
03/26/2025 61.29 61.43 59.65 59.95
03/27/2025 59.75 59.96 59 59.43
03/28/2025 59.36 59.48 58.67 59.19
03/31/2025 58.7 59.99 58.6 59.76
04/01/2025 59.53 60.61 59.16 60.57
04/02/2025 59.91 61.65 59.91 61.6
04/03/2025 59.09 60.97 58.48 59.03
04/04/2025 57.06 58.54 53.55 54.57
04/07/2025 52.64 56.91 51.58 54.85
04/08/2025 56.8 57.43 53.49 54.33
04/09/2025 53.55 57.16 51.89 56.42
04/10/2025 55.35 56.09 53.63 55.07
04/11/2025 55.16 56.56 54.19 56.39
04/14/2025 57.21 57.64 56.75 57.36
04/15/2025 57.64 59.06 57.49 58.54
04/16/2025 58.34 59.2 57.99 58.26
04/17/2025 58.66 60.01 58.41 58.62
04/21/2025 57.95 58.37 55.56 56.44
04/22/2025 57.08 58.61 56.92 58.2
04/23/2025 58.77 59.65 57.94 58.44
04/24/2025 58.86 60.11 58.3 59.61
04/25/2025 59.2 59.71 58.39 59.03
04/28/2025 58.85 59.87 58.39 59.66
04/29/2025 59.08 59.99 59.05 59.67
04/30/2025 58.67 59 57.6 58.57
05/01/2025 58.21 59.79 58.12 58.8
05/02/2025 59.59 60.09 59.07 60
05/05/2025 59.54 60.41 58.91 60.17
05/06/2025 59.19 59.41 56.86 58.7
05/07/2025 59.15 59.4 58.33 58.94
05/08/2025 59.42 59.74 57.04 57.06
05/09/2025 57.86 58.02 57.18 57.66
05/12/2025 58.81 58.93 56.42 57.13
05/13/2025 57.55 58.38 57.3 58.07
05/14/2025 57.98 58.35 57.7 58.2
05/15/2025 57.7 58.87 57.64 58.77
05/16/2025 58.82 59.15 58.14 58.79
05/19/2025 58.31 58.67 57.97 58.54
05/20/2025 58.58 59.17 58.37 58.77
05/21/2025 58.6 58.75 57.84 57.93
05/22/2025 57.82 58.1 57.22 57.75
05/23/2025 57.7 59.09 57.62 58.99
05/27/2025 59.98 60.41 59.49 60.1
05/28/2025 60.4 60.87 60.12 60.62
05/29/2025 60.11 60.43 59.58 60.27
05/30/2025 59.97 60.7 59.65 60.51
06/02/2025 61.16 61.39 60.18 61.27
06/03/2025 61.29 61.45 60.66 61.11
06/04/2025 61 61.22 59.88 60.12
06/05/2025 60.61 60.82 60.03 60.56
06/06/2025 61.1 61.14 60.27 60.56
06/09/2025 60.52 60.71 59.18 59.66
06/10/2025 59.73 60.42 58.48 58.96
06/11/2025 59.29 59.72 59.03 59.42
06/12/2025 59.42 60.1 59.23 60.08
06/13/2025 60.35 60.35 58.6 59.78
06/16/2025 59.96 60.66 58.9 59.15
06/17/2025 59.49 59.6 58.38 58.5
06/18/2025 58.85 59.38 58.2 59.12
06/20/2025 59.63 60.49 59.31 60.49
06/23/2025 60.86 61.57 60.01 60.48
06/24/2025 60.33 61.33 60.1 61.12
06/25/2025 61.12 61.21 60.11 60.69
06/26/2025 60.78 62.89 60.72 62.87
06/27/2025 62.93 63.18 62.38 62.67
06/30/2025 62.67 63.45 62.25 62.81
07/01/2025 62.54 62.77 58.32 58.72
07/02/2025 58.76 59.5 57.9 59.14
07/03/2025 59.16 59.23 58.12 58.64
07/07/2025 58.64 59.15 58.26 58.48
07/08/2025 58.1 58.41 56.68 57.69
07/09/2025 58 58.32 57.14 57.85
07/10/2025 57.65 57.96 56.5 57.78
07/11/2025 57.69 58.47 57.65 58.22
07/14/2025 58.02 59.12 57.83 59.04
07/15/2025 58.8 59.04 57.44 58.37
07/16/2025 58.37 58.92 58.15 58.48
07/17/2025 58.01 58.57 57.51 58.09
07/18/2025 58.54 59.97 58.24 59.35
07/21/2025 58.95 59.28 57.57 57.68
07/22/2025 57.97 58.07 57.34 57.36
07/23/2025 57.26 57.89 56.96 57.71
07/24/2025 57.64 58.93 57.57 58.75
07/25/2025 58.66 58.66 57.72 57.82
07/28/2025 58.14 58.23 57.23 57.51
07/29/2025 58.09 59.03 57.77 58.89
07/30/2025 58.74 59.34 58.6 59.24
07/31/2025 59.17 60.67 59 59.95
08/01/2025 59.68 60.71 59.05 60.27
08/04/2025 60.59 61.13 60.19 60.26
08/05/2025 59.35 60.01 56.99 59
08/06/2025 58.74 58.97 57.6 58.64
08/07/2025 58.85 59.34 57.7 57.89
08/08/2025 58.29 58.49 57.31 57.89
08/11/2025 57.97 58.66 57.8 58.06
08/12/2025 58 58.13 56.86 57.76
08/13/2025 57.87 58.25 56.91 57.86
08/14/2025 58.08 58.09 57.14 57.34
08/15/2025 57.77 58.44 57.34 57.46
08/18/2025 57.14 57.2 56.3 56.52
08/19/2025 56.16 56.62 55.82 56.57
08/20/2025 56.99 57.58 56.54 57.22
08/21/2025 57.15 58.08 57.11 57.8
08/22/2025 57.85 58.01 56.93 57.07
08/25/2025 56.99 57.53 56.56 56.83
08/26/2025 57.01 57.23 56.47 57.13
08/27/2025 56.97 57.65 56.9 57.49
08/28/2025 57.49 58.09 56.91 58
08/29/2025 57.97 58.02 57.5 57.88
09/02/2025 57.51 57.94 56.79 57.38
09/03/2025 57.36 57.99 56.95 57.73
09/04/2025 58 58.59 57.17 57.58
09/05/2025 57.49 57.83 56.09 57.2
09/08/2025 57.3 57.68 56.46 56.85
09/09/2025 57.19 57.97 56.97 57.57
09/10/2025 57.76 59.29 57.75 58.76
09/11/2025 58.61 59.35 58.36 59.33
09/12/2025 58.85 59.33 58.59 58.81
09/15/2025 58.89 59.11 58.4 58.4
09/16/2025 58.53 58.63 57.66 57.95
09/17/2025 58.06 59.18 58.05 59.02
09/18/2025 59.35 60.81 59.18 60.38
09/19/2025 61.14 61.28 60.01 60.11
09/22/2025 59.98 60.67 59.64 60.16
09/23/2025 60.18 61.87 60.17 61.39
09/24/2025 62.08 63.42 61.85 62.86
09/25/2025 62.8 63.43 62.18 63.31
09/26/2025 63.47 64.48 63.26 64.01
09/29/2025 63.82 64.05 63.05 63.97
09/30/2025 63.42 63.96 62.89 63.35
10/01/2025 63.16 63.88 62.74 63.69
10/02/2025 64.26 65.55 63.27 64.06
10/03/2025 64.07 65 63.76 64.48
10/06/2025 64.79 65.16 63.57 63.58
10/07/2025 63.76 63.97 63.16 63.97
10/08/2025 63.89 64.03 63.06 63.5
10/09/2025 64.16 64.65 62.89 63.1
10/10/2025 63.12 64.56 62.56 62.61
10/13/2025 62.72 63.29 62.41 62.68
10/14/2025 62.06 62.79 61.77 62.36
10/15/2025 62.79 64.29 62.54 63.78
10/16/2025 63.88 64.11 62.28 62.53
10/17/2025 62.34 62.64 61.95 62.46
10/20/2025 62.61 63.44 62.45 63.06
10/21/2025 63.2 63.31 62.21 62.34
10/22/2025 62.65 62.71 61.07 62.16
10/23/2025 61.67 61.84 58.82 58.93
10/24/2025 59.35 59.49 57.21 57.48
10/27/2025 57.55 58.25 57.22 57.67
10/28/2025 57.5 57.9 56.95 57.59
10/29/2025 57.6 58.04 56.89 56.98
10/30/2025 57.13 58.23 56.53 57.62
10/31/2025 57.46 58.11 57.18 57.87
11/03/2025 58.23 59.18 57.3 59.03
11/04/2025 57 58.78 56.19 56.51
11/05/2025 56.52 58.39 56.26 57.54
11/06/2025 57.52 58.39 57.5 57.94
11/07/2025 58 59.77 57.8 59.58
11/10/2025 59.76 60.72 59.4 60.6
11/11/2025 60.6 61.15 60.1 60.6
11/12/2025 60.53 61.34 60.08 60.43
11/13/2025 60.67 61.02 59.11 59.59
11/14/2025 59.14 61.09 58.88 60.99
11/17/2025 60.84 60.98 59.55 59.91
11/18/2025 59.83 60.32 59.13 59.17
11/19/2025 58.41 58.96 58.19 58.89
11/20/2025 59.34 60.7 58.88 58.91
11/21/2025 59.03 59.89 58.39 59.61
11/24/2025 59.63 59.92 58.65 59.43
11/25/2025 59.27 59.5 58.6 59.37
11/26/2025 59.69 60.67 59.42 60.22
11/28/2025 60.38 61.12 60.1 60.93
12/01/2025 60.71 61.53 60.46 61.44
12/02/2025 61.56 61.62 60.18 60.21
12/03/2025 60.43 62.19 60.37 61.55
12/04/2025 61.55 63.85 61.18 63.66
12/05/2025 63.66 63.88 62.78 62.81
12/08/2025 62.52 62.62 61.58 61.95
12/09/2025 62.05 62.5 61.39 61.55
12/10/2025 61.62 61.77 60.21 60.5
12/11/2025 60.75 61.17 60.22 60.92
12/12/2025 60.5 60.82 59.07 59.74
12/15/2025 59.65 59.69 58.53 59.48
12/16/2025 59.18 59.36 58.27 58.41
12/17/2025 58.59 59.13 58.09 58.84
12/18/2025 59.1 59.94 58.61 58.66
12/19/2025 58.66 59.08 58.22 58.26
12/22/2025 58.61 59.05 58.43 58.92
12/23/2025 58.85 59.79 58.78 59.75
12/24/2025 59.73 60.03 59.46 59.46
12/26/2025 59.59 59.79 59.18 59.52
12/29/2025 59.62 59.99 59.58 59.8
12/30/2025 60.05 60.37 59.79 60.16
12/31/2025 60.21 60.21 59.68 60.11